Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.764 | 5.802 | 5.472 | 5.555 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.899 | 6.049 | 5.667 | 5.705 | 443,273 | -0.38(-6.27%) |
Jan 28, 2009 | 5.809 | 6.154 | 5.809 | 6.086 | 492,947 | +0.42(+7.40%) |
Jan 27, 2009 | 5.660 | 6.004 | 5.652 | 5.667 | 331,941 | -0.11(-1.94%) |
Jan 26, 2009 | 5.600 | 5.959 | 5.547 | 5.779 | 936,499 | +0.28(+5.18%) |
Jan 23, 2009 | 5.510 | 5.562 | 5.345 | 5.495 | 1,043,729 | -0.15(-2.65%) |
Jan 22, 2009 | 5.600 | 5.817 | 5.360 | 5.645 | 692,750 | +0.04(+0.67%) |
Jan 21, 2009 | 5.293 | 5.652 | 5.113 | 5.607 | 751,024 | +0.48(+9.34%) |
Jan 20, 2009 | 5.630 | 5.630 | 5.106 | 5.128 | 540,270 | -0.43(-7.81%) |
Jan 16, 2009 | 5.667 | 5.764 | 5.360 | 5.562 | 903,546 | +0.06(+1.09%) |
Jan 15, 2009 | 5.540 | 5.675 | 5.240 | 5.502 | 779,133 | -0.04(-0.81%) |
Jan 14, 2009 | 6.154 | 6.154 | 5.390 | 5.547 | 1,366,054 | -0.60(-9.74%) |
Jan 13, 2009 | 5.922 | 6.266 | 5.899 | 6.146 | 861,713 | +0.10(+1.61%) |
Jan 12, 2009 | 6.595 | 6.738 | 5.982 | 6.049 | 1,297,442 | -0.64(-9.62%) |
Jan 09, 2009 | 6.962 | 6.962 | 6.521 | 6.693 | 843,471 | -0.18(-2.61%) |
Jan 08, 2009 | 7.037 | 7.037 | 6.610 | 6.872 | 909,902 | +0.01(+0.22%) |
Jan 07, 2009 | 6.738 | 7.486 | 6.483 | 6.857 | 1,368,377 | -0.02(-0.33%) |
Jan 06, 2009 | 6.768 | 7.067 | 6.693 | 6.880 | 1,179,076 | +0.31(+4.67%) |
Jan 05, 2009 | 6.378 | 6.708 | 6.139 | 6.573 | 840,284 | +0.19(+3.05%) |
Jan 02, 2009 | 5.869 | 6.431 | 5.772 | 6.378 | 0 | +0.63(+10.94%) |
Jan 01, 2009 | 5.353 | 5.794 | 5.263 | 5.749 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.353 | 5.794 | 5.263 | 5.749 | 695,221 | +0.47(+8.94%) |
Dec 30, 2008 | 5.128 | 5.278 | 5.128 | 5.278 | 519,661 | +0.18(+3.52%) |
Dec 29, 2008 | 5.203 | 5.368 | 5.061 | 5.098 | 503,182 | -0.13(-2.58%) |
Dec 26, 2008 | 5.098 | 5.270 | 5.083 | 5.233 | 328,328 | +0.17(+3.40%) |
Dec 24, 2008 | 5.233 | 5.278 | 5.031 | 5.061 | 330,363 | -0.11(-2.17%) |
Dec 23, 2008 | 5.458 | 5.487 | 5.128 | 5.173 | 569,831 | -0.21(-3.89%) |
Dec 22, 2008 | 5.487 | 5.667 | 5.240 | 5.383 | 1,091,992 | -0.22(-3.88%) |
Dec 19, 2008 | 5.510 | 5.697 | 5.390 | 5.600 | 1,136,235 | +0.15(+2.75%) |
Dec 18, 2008 | 5.712 | 5.764 | 5.338 | 5.450 | 971,262 | -0.16(-2.93%) |
Dec 17, 2008 | 5.390 | 5.967 | 5.390 | 5.615 | 1,276,262 | +0.20(+3.73%) |
Dec 16, 2008 | 5.113 | 5.465 | 4.941 | 5.413 | 860,200 | +0.42(+8.40%) |
Dec 15, 2008 | 5.203 | 5.248 | 4.874 | 4.993 | 717,137 | -0.16(-3.05%) |
Dec 12, 2008 | 5.173 | 5.218 | 4.918 | 5.151 | 515,606 | -0.12(-2.27%) |
Dec 11, 2008 | 5.622 | 5.682 | 5.270 | 5.270 | 933,407 | -0.43(-7.61%) |
Dec 10, 2008 | 5.592 | 5.854 | 5.495 | 5.705 | 731,467 | +0.31(+5.83%) |
Dec 09, 2008 | 5.682 | 6.026 | 5.203 | 5.390 | 1,442,973 | -0.45(-7.69%) |
Dec 08, 2008 | 5.413 | 5.989 | 5.166 | 5.839 | 1,294,199 | +0.71(+13.87%) |
Dec 05, 2008 | 4.896 | 5.151 | 4.417 | 5.128 | 1,443,314 | +0.04(+0.88%) |
Dec 04, 2008 | 5.023 | 5.240 | 4.859 | 5.083 | 875,098 | +0.00(+0.00%) |
Dec 03, 2008 | 4.948 | 5.181 | 4.694 | 5.083 | 984,570 | +0.21(+4.30%) |
Dec 02, 2008 | 5.068 | 5.128 | 4.769 | 4.874 | 1,359,700 | -0.09(-1.81%) |
Dec 01, 2008 | 5.428 | 5.720 | 4.941 | 4.963 | 1,539,133 | -0.71(-12.53%) |
Nov 28, 2008 | 5.742 | 6.109 | 5.480 | 5.675 | 755,291 | -0.28(-4.65%) |
Nov 26, 2008 | 4.874 | 6.026 | 4.679 | 5.952 | 1,529,389 | +1.03(+21.00%) |
Nov 25, 2008 | 4.237 | 4.978 | 4.237 | 4.918 | 1,917,526 | +0.84(+20.55%) |
Nov 24, 2008 | 4.177 | 4.327 | 4.028 | 4.080 | 2,016,666 | +0.06(+1.49%) |
Nov 21, 2008 | 4.469 | 4.514 | 3.893 | 4.020 | 2,962,423 | -0.28(-6.61%) |
Nov 20, 2008 | 4.874 | 4.941 | 4.305 | 4.305 | 2,992,541 | -0.53(-10.99%) |
Nov 19, 2008 | 5.001 | 5.113 | 4.829 | 4.836 | 1,521,771 | -0.16(-3.29%) |
Nov 18, 2008 | 5.143 | 5.195 | 4.941 | 5.001 | 1,637,397 | -0.10(-2.05%) |
Nov 17, 2008 | 5.547 | 5.633 | 5.083 | 5.106 | 1,888,140 | -0.44(-7.96%) |
Nov 14, 2008 | 5.630 | 5.824 | 5.158 | 5.547 | 2,504,778 | -0.19(-3.39%) |
Nov 13, 2008 | 5.046 | 5.809 | 4.874 | 5.742 | 1,835,273 | +0.73(+14.48%) |
Nov 12, 2008 | 5.210 | 5.428 | 4.941 | 5.016 | 1,651,428 | +0.19(+3.88%) |
Nov 11, 2008 | 5.008 | 5.068 | 4.694 | 4.829 | 733,435 | -0.20(-4.02%) |
Nov 10, 2008 | 5.458 | 5.525 | 5.008 | 5.031 | 862,482 | -0.31(-5.88%) |
Nov 07, 2008 | 5.405 | 5.645 | 5.203 | 5.345 | 1,633,902 | -0.09(-1.65%) |
Nov 06, 2008 | 5.914 | 6.049 | 5.294 | 5.435 | 1,100,868 | -0.55(-9.25%) |
Nov 05, 2008 | 6.633 | 6.633 | 5.982 | 5.989 | 1,891,867 | -0.59(-8.99%) |
Nov 04, 2008 | 6.723 | 6.723 | 6.318 | 6.580 | 1,341,123 | +0.04(+0.69%) |