Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.196 | 6.273 | 5.924 | 6.047 | 0 | -0.06(-1.06%) |
Jan 29, 2009 | 6.196 | 6.305 | 6.086 | 6.111 | 879,360 | -0.21(-3.37%) |
Jan 28, 2009 | 6.034 | 6.338 | 5.898 | 6.325 | 495,279 | +0.47(+8.07%) |
Jan 27, 2009 | 5.827 | 5.924 | 5.756 | 5.853 | 424,369 | +0.09(+1.57%) |
Jan 26, 2009 | 5.756 | 6.027 | 5.646 | 5.762 | 381,243 | +0.08(+1.48%) |
Jan 23, 2009 | 5.452 | 5.704 | 5.303 | 5.678 | 478,745 | +0.03(+0.57%) |
Jan 22, 2009 | 5.892 | 5.982 | 5.510 | 5.646 | 567,031 | -0.50(-8.11%) |
Jan 21, 2009 | 5.516 | 6.144 | 5.251 | 6.144 | 860,927 | +0.82(+15.43%) |
Jan 20, 2009 | 5.833 | 5.956 | 5.316 | 5.322 | 562,132 | -0.59(-9.96%) |
Jan 16, 2009 | 5.982 | 6.047 | 5.639 | 5.911 | 0 | +0.01(+0.22%) |
Jan 15, 2009 | 6.034 | 6.099 | 5.562 | 5.898 | 458,526 | -0.12(-1.94%) |
Jan 14, 2009 | 6.183 | 6.183 | 5.969 | 6.014 | 537,862 | -0.26(-4.12%) |
Jan 13, 2009 | 5.917 | 6.377 | 5.820 | 6.273 | 673,113 | +0.39(+6.71%) |
Jan 12, 2009 | 5.995 | 6.060 | 5.833 | 5.879 | 349,760 | -0.07(-1.20%) |
Jan 09, 2009 | 6.286 | 6.331 | 5.930 | 5.950 | 343,471 | -0.30(-4.76%) |
Jan 08, 2009 | 6.461 | 6.551 | 6.131 | 6.247 | 691,464 | -0.17(-2.62%) |
Jan 07, 2009 | 6.603 | 6.668 | 6.377 | 6.415 | 471,733 | -0.27(-3.97%) |
Jan 06, 2009 | 6.383 | 6.791 | 6.331 | 6.681 | 507,362 | +0.30(+4.66%) |
Jan 05, 2009 | 6.286 | 6.448 | 6.053 | 6.383 | 641,612 | +0.11(+1.75%) |
Jan 02, 2009 | 6.014 | 6.305 | 5.892 | 6.273 | 0 | +0.33(+5.55%) |
Jan 01, 2009 | 5.885 | 5.989 | 5.394 | 5.943 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.885 | 5.989 | 5.394 | 5.943 | 714,533 | +0.09(+1.55%) |
Dec 30, 2008 | 5.439 | 5.885 | 5.303 | 5.853 | 500,640 | +0.46(+8.51%) |
Dec 29, 2008 | 5.853 | 5.937 | 5.342 | 5.394 | 471,331 | -0.46(-7.85%) |
Dec 26, 2008 | 5.659 | 5.872 | 5.542 | 5.853 | 0 | +0.19(+3.31%) |
Dec 24, 2008 | 5.510 | 5.756 | 5.452 | 5.665 | 243,217 | +0.16(+2.94%) |
Dec 23, 2008 | 5.601 | 5.704 | 5.432 | 5.504 | 336,290 | +0.01(+0.24%) |
Dec 22, 2008 | 5.704 | 5.769 | 5.238 | 5.491 | 429,287 | -0.20(-3.52%) |
Dec 19, 2008 | 6.021 | 6.021 | 5.665 | 5.691 | 1,055,462 | -0.17(-2.98%) |
Dec 18, 2008 | 5.930 | 6.144 | 5.749 | 5.866 | 572,670 | +0.01(+0.11%) |
Dec 17, 2008 | 5.814 | 5.982 | 5.549 | 5.859 | 667,592 | +0.00(+0.00%) |
Dec 16, 2008 | 5.478 | 5.911 | 5.445 | 5.859 | 902,728 | +0.55(+10.35%) |
Dec 15, 2008 | 5.458 | 5.646 | 5.225 | 5.310 | 528,722 | -0.17(-3.18%) |
Dec 12, 2008 | 4.993 | 5.743 | 4.876 | 5.484 | 0 | +0.32(+6.13%) |
Dec 11, 2008 | 5.575 | 5.879 | 5.141 | 5.167 | 624,325 | -0.68(-11.62%) |
Dec 10, 2008 | 5.963 | 6.183 | 5.723 | 5.846 | 681,848 | -0.03(-0.44%) |
Dec 09, 2008 | 5.762 | 6.331 | 5.691 | 5.872 | 796,949 | -0.01(-0.22%) |
Dec 08, 2008 | 5.885 | 6.066 | 5.549 | 5.885 | 687,352 | +0.08(+1.45%) |
Dec 05, 2008 | 4.980 | 5.879 | 4.954 | 5.801 | 0 | +0.72(+14.27%) |
Dec 04, 2008 | 5.355 | 5.555 | 4.941 | 5.077 | 474,156 | -0.34(-6.32%) |
Dec 03, 2008 | 4.986 | 5.497 | 4.715 | 5.419 | 413,056 | +0.51(+10.41%) |
Dec 02, 2008 | 4.456 | 4.909 | 4.320 | 4.909 | 1,106,290 | +0.59(+13.62%) |
Dec 01, 2008 | 5.426 | 5.426 | 4.320 | 4.320 | 582,817 | -1.19(-21.60%) |
Nov 28, 2008 | 5.329 | 5.626 | 5.161 | 5.510 | 243,860 | +0.15(+2.77%) |
Nov 26, 2008 | 4.922 | 5.387 | 4.779 | 5.361 | 575,698 | +0.43(+8.65%) |
Nov 25, 2008 | 4.915 | 4.934 | 4.281 | 4.934 | 668,680 | +0.04(+0.79%) |
Nov 24, 2008 | 4.145 | 4.960 | 3.854 | 4.896 | 622,636 | +0.88(+21.90%) |
Nov 21, 2008 | 3.738 | 4.100 | 3.298 | 4.016 | 785,819 | +0.35(+9.52%) |
Nov 20, 2008 | 4.197 | 4.294 | 3.667 | 3.667 | 556,453 | -0.54(-12.90%) |
Nov 19, 2008 | 4.818 | 4.947 | 4.210 | 4.210 | 418,419 | -0.61(-12.73%) |
Nov 18, 2008 | 4.812 | 4.915 | 4.540 | 4.825 | 788,580 | +0.05(+1.08%) |
Nov 17, 2008 | 4.850 | 5.219 | 4.728 | 4.773 | 433,815 | -0.08(-1.73%) |
Nov 14, 2008 | 5.465 | 5.478 | 4.837 | 4.857 | 0 | -0.67(-12.06%) |
Nov 13, 2008 | 4.689 | 5.523 | 4.469 | 5.523 | 659,066 | +0.87(+18.61%) |
Nov 12, 2008 | 5.044 | 5.167 | 4.656 | 4.656 | 795,693 | -0.43(-8.51%) |
Nov 11, 2008 | 4.857 | 5.258 | 4.728 | 5.090 | 664,339 | -0.05(-0.88%) |
Nov 10, 2008 | 5.607 | 5.607 | 5.083 | 5.135 | 318,582 | -0.30(-5.48%) |
Nov 07, 2008 | 5.355 | 5.626 | 5.271 | 5.432 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.284 | 5.536 | 5.116 | 5.232 | 702,421 | -0.14(-2.53%) |
Nov 05, 2008 | 5.419 | 5.743 | 5.303 | 5.368 | 631,281 | -0.17(-3.04%) |
Nov 04, 2008 | 5.232 | 5.549 | 5.180 | 5.536 | 559,098 | +0.34(+6.60%) |