Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.303 | 5.325 | 4.921 | 5.055 | 0 | -0.19(-3.57%) |
Jan 29, 2009 | 5.781 | 5.799 | 5.216 | 5.242 | 1,092,398 | -0.65(-11.06%) |
Jan 28, 2009 | 5.764 | 5.955 | 5.507 | 5.894 | 758,989 | +0.42(+7.62%) |
Jan 27, 2009 | 5.138 | 5.503 | 5.138 | 5.477 | 893,129 | +0.35(+6.78%) |
Jan 26, 2009 | 5.299 | 5.412 | 5.008 | 5.129 | 744,792 | -0.14(-2.72%) |
Jan 23, 2009 | 5.081 | 5.303 | 5.008 | 5.273 | 782,273 | -0.04(-0.74%) |
Jan 22, 2009 | 5.525 | 5.607 | 5.151 | 5.312 | 976,319 | -0.39(-6.86%) |
Jan 21, 2009 | 5.403 | 5.755 | 5.216 | 5.703 | 697,001 | +0.47(+9.06%) |
Jan 20, 2009 | 5.712 | 5.938 | 5.229 | 5.229 | 994,722 | -0.81(-13.39%) |
Jan 16, 2009 | 5.999 | 6.107 | 5.829 | 6.038 | 934,574 | +0.24(+4.20%) |
Jan 15, 2009 | 5.777 | 6.025 | 5.442 | 5.794 | 1,028,121 | +0.03(+0.53%) |
Jan 14, 2009 | 6.181 | 6.190 | 5.707 | 5.764 | 796,251 | -0.50(-7.92%) |
Jan 13, 2009 | 6.225 | 6.355 | 6.059 | 6.259 | 982,004 | -0.04(-0.62%) |
Jan 12, 2009 | 6.611 | 6.677 | 6.238 | 6.298 | 571,448 | -0.35(-5.29%) |
Jan 09, 2009 | 7.042 | 7.129 | 6.603 | 6.651 | 901,257 | -0.31(-4.43%) |
Jan 08, 2009 | 6.768 | 7.020 | 6.677 | 6.959 | 754,975 | +0.13(+1.84%) |
Jan 07, 2009 | 7.155 | 7.285 | 6.772 | 6.833 | 970,952 | -0.60(-8.02%) |
Jan 06, 2009 | 7.107 | 7.576 | 6.877 | 7.429 | 1,247,306 | +0.09(+1.24%) |
Jan 05, 2009 | 7.398 | 7.507 | 7.120 | 7.337 | 768,916 | -0.06(-0.82%) |
Jan 02, 2009 | 7.129 | 7.433 | 6.907 | 7.398 | 0 | +0.25(+3.53%) |
Jan 01, 2009 | 7.142 | 7.168 | 6.898 | 7.146 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.142 | 7.168 | 6.898 | 7.146 | 646,099 | +0.00(+0.06%) |
Dec 30, 2008 | 6.616 | 7.159 | 6.564 | 7.142 | 909,638 | +0.54(+8.23%) |
Dec 29, 2008 | 6.785 | 6.785 | 6.459 | 6.598 | 805,752 | -0.18(-2.63%) |
Dec 26, 2008 | 6.629 | 6.785 | 6.525 | 6.777 | 450,647 | +0.22(+3.38%) |
Dec 24, 2008 | 6.585 | 6.585 | 6.385 | 6.555 | 487,789 | +0.01(+0.13%) |
Dec 23, 2008 | 6.620 | 7.003 | 6.477 | 6.546 | 2,186,870 | -0.07(-0.99%) |
Dec 22, 2008 | 6.703 | 6.790 | 6.464 | 6.611 | 2,379,119 | -0.07(-0.98%) |
Dec 19, 2008 | 6.611 | 6.764 | 6.446 | 6.677 | 1,879,772 | +0.16(+2.40%) |
Dec 18, 2008 | 6.594 | 6.772 | 6.420 | 6.520 | 871,951 | +0.05(+0.74%) |
Dec 17, 2008 | 6.538 | 6.668 | 6.390 | 6.472 | 1,099,889 | -0.10(-1.52%) |
Dec 16, 2008 | 6.038 | 6.581 | 6.003 | 6.572 | 1,321,661 | +0.62(+10.36%) |
Dec 15, 2008 | 6.255 | 6.285 | 5.899 | 5.955 | 901,602 | -0.23(-3.66%) |
Dec 12, 2008 | 5.951 | 6.303 | 5.864 | 6.181 | 0 | +0.03(+0.42%) |
Dec 11, 2008 | 6.346 | 6.546 | 6.120 | 6.155 | 674,969 | -0.27(-4.13%) |
Dec 10, 2008 | 6.498 | 6.546 | 6.142 | 6.420 | 708,149 | -0.00(-0.07%) |
Dec 09, 2008 | 6.433 | 6.607 | 6.259 | 6.425 | 853,229 | -0.09(-1.34%) |
Dec 08, 2008 | 6.381 | 6.585 | 6.238 | 6.511 | 1,038,634 | +0.18(+2.88%) |
Dec 05, 2008 | 5.812 | 6.459 | 5.738 | 6.329 | 1,946,835 | +0.47(+8.01%) |
Dec 04, 2008 | 6.116 | 6.255 | 5.742 | 5.859 | 1,176,097 | -0.33(-5.34%) |
Dec 03, 2008 | 5.868 | 6.203 | 5.520 | 6.190 | 1,445,686 | +0.43(+7.39%) |
Dec 02, 2008 | 5.212 | 5.794 | 5.107 | 5.764 | 1,539,072 | +0.67(+13.14%) |
Dec 01, 2008 | 5.838 | 5.838 | 5.051 | 5.094 | 1,741,123 | -0.89(-14.83%) |
Nov 28, 2008 | 5.560 | 5.994 | 5.516 | 5.981 | 970,055 | +0.34(+6.01%) |
Nov 26, 2008 | 5.055 | 5.677 | 4.968 | 5.642 | 935,275 | +0.60(+11.80%) |
Nov 25, 2008 | 4.881 | 5.142 | 4.777 | 5.047 | 2,252,283 | +0.12(+2.38%) |
Nov 24, 2008 | 3.895 | 4.964 | 3.695 | 4.929 | 2,354,895 | +0.52(+11.72%) |
Nov 21, 2008 | 4.047 | 4.425 | 3.816 | 4.412 | 1,394,600 | +0.34(+8.44%) |
Nov 20, 2008 | 4.595 | 4.595 | 4.043 | 4.069 | 3,304,818 | -0.53(-11.53%) |
Nov 19, 2008 | 5.199 | 5.216 | 4.599 | 4.599 | 1,594,743 | -0.58(-11.17%) |
Nov 18, 2008 | 5.338 | 5.460 | 5.008 | 5.177 | 1,901,130 | -0.16(-3.01%) |
Nov 17, 2008 | 5.433 | 5.638 | 5.290 | 5.338 | 1,154,205 | -0.21(-3.84%) |
Nov 14, 2008 | 5.564 | 5.838 | 5.468 | 5.551 | 0 | -0.06(-1.01%) |
Nov 13, 2008 | 5.742 | 5.742 | 5.325 | 5.607 | 2,436,093 | -0.07(-1.15%) |
Nov 12, 2008 | 6.003 | 6.138 | 5.651 | 5.673 | 966,607 | -0.47(-7.71%) |
Nov 11, 2008 | 5.977 | 6.368 | 5.829 | 6.146 | 1,188,020 | +0.08(+1.36%) |
Nov 10, 2008 | 6.525 | 6.573 | 6.025 | 6.064 | 815,948 | -0.28(-4.45%) |
Nov 07, 2008 | 6.094 | 6.494 | 6.055 | 6.346 | 1,697,566 | +0.27(+4.51%) |
Nov 06, 2008 | 6.651 | 6.781 | 6.072 | 6.072 | 1,478,483 | -0.56(-8.45%) |
Nov 05, 2008 | 6.877 | 7.129 | 6.616 | 6.633 | 1,401,990 | -0.37(-5.22%) |
Nov 04, 2008 | 6.933 | 7.311 | 6.924 | 6.998 | 1,479,194 | +0.13(+1.90%) |