Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.167 | 6.365 | 6.082 | 6.245 | 17,221,276 | +0.05(+0.83%) |
Jan 29, 2009 | 6.313 | 6.365 | 6.116 | 6.193 | 12,356,407 | -0.25(-3.86%) |
Jan 28, 2009 | 6.287 | 6.476 | 6.202 | 6.442 | 16,984,848 | +0.27(+4.44%) |
Jan 27, 2009 | 5.945 | 6.262 | 5.936 | 6.167 | 14,344,955 | +0.31(+5.26%) |
Jan 26, 2009 | 5.791 | 6.065 | 5.636 | 5.859 | 17,077,534 | +0.08(+1.33%) |
Jan 23, 2009 | 5.217 | 5.876 | 5.140 | 5.782 | 24,819,042 | +0.46(+8.70%) |
Jan 22, 2009 | 5.122 | 5.414 | 4.977 | 5.319 | 23,322,002 | +0.04(+0.81%) |
Jan 21, 2009 | 5.037 | 5.285 | 5.011 | 5.277 | 16,538,234 | +0.31(+6.21%) |
Jan 20, 2009 | 5.354 | 5.388 | 4.848 | 4.968 | 24,527,038 | -0.44(-8.08%) |
Jan 16, 2009 | 5.679 | 5.885 | 5.328 | 5.405 | 30,552,258 | -0.16(-2.92%) |
Jan 15, 2009 | 5.405 | 5.696 | 5.319 | 5.568 | 12,949,159 | +0.16(+3.01%) |
Jan 14, 2009 | 5.397 | 5.482 | 5.251 | 5.405 | 12,960,425 | -0.06(-1.10%) |
Jan 13, 2009 | 5.516 | 5.833 | 5.268 | 5.465 | 21,535,566 | -0.12(-2.15%) |
Jan 12, 2009 | 5.799 | 5.851 | 5.457 | 5.585 | 12,883,495 | -0.29(-4.96%) |
Jan 09, 2009 | 6.236 | 6.296 | 5.829 | 5.876 | 18,087,014 | -0.36(-5.77%) |
Jan 08, 2009 | 6.193 | 6.296 | 6.030 | 6.236 | 12,214,558 | -0.03(-0.41%) |
Jan 07, 2009 | 6.296 | 6.407 | 5.996 | 6.262 | 16,696,267 | -0.28(-4.32%) |
Jan 06, 2009 | 6.013 | 6.621 | 6.013 | 6.544 | 20,837,430 | +0.53(+8.83%) |
Jan 05, 2009 | 5.996 | 6.253 | 5.970 | 6.013 | 14,393,458 | -0.08(-1.27%) |
Jan 02, 2009 | 5.713 | 6.210 | 5.611 | 6.090 | 12,808,784 | +0.38(+6.60%) |
Dec 31, 2008 | 5.602 | 5.782 | 5.542 | 5.713 | 8,143,988 | +0.03(+0.45%) |
Dec 30, 2008 | 5.474 | 5.696 | 5.319 | 5.688 | 12,531,593 | +0.32(+5.90%) |
Dec 29, 2008 | 5.534 | 5.568 | 5.182 | 5.371 | 18,694,858 | -0.15(-2.79%) |
Dec 26, 2008 | 5.654 | 5.688 | 5.397 | 5.525 | 5,527,629 | -0.09(-1.68%) |
Dec 24, 2008 | 5.594 | 5.705 | 5.576 | 5.619 | 3,609,402 | -0.03(-0.46%) |
Dec 23, 2008 | 5.859 | 5.988 | 5.568 | 5.645 | 11,806,749 | -0.26(-4.35%) |
Dec 22, 2008 | 6.013 | 6.236 | 5.731 | 5.902 | 18,097,330 | -0.21(-3.37%) |
Dec 19, 2008 | 5.970 | 6.219 | 5.928 | 6.108 | 21,160,352 | +0.25(+4.24%) |
Dec 18, 2008 | 6.193 | 6.227 | 5.748 | 5.859 | 23,742,012 | -0.29(-4.74%) |
Dec 17, 2008 | 6.048 | 6.484 | 5.970 | 6.150 | 32,713,312 | -0.09(-1.51%) |
Dec 16, 2008 | 5.791 | 6.287 | 5.765 | 6.245 | 26,897,840 | +0.56(+9.79%) |
Dec 15, 2008 | 5.645 | 5.748 | 5.397 | 5.688 | 12,680,008 | +0.06(+1.07%) |
Dec 12, 2008 | 5.200 | 5.713 | 5.140 | 5.628 | 19,357,776 | +0.33(+6.14%) |
Dec 11, 2008 | 5.491 | 5.696 | 5.260 | 5.302 | 12,179,029 | -0.27(-4.77%) |
Dec 10, 2008 | 5.525 | 5.996 | 5.397 | 5.568 | 23,531,044 | +0.09(+1.56%) |
Dec 09, 2008 | 4.848 | 5.636 | 4.728 | 5.482 | 27,713,042 | +0.57(+11.69%) |
Dec 08, 2008 | 5.097 | 5.097 | 4.737 | 4.908 | 15,727,334 | -0.03(-0.52%) |
Dec 05, 2008 | 4.951 | 4.951 | 4.540 | 4.934 | 14,356,907 | +0.05(+1.05%) |
Dec 04, 2008 | 5.097 | 5.191 | 4.754 | 4.883 | 13,310,875 | -0.37(-7.01%) |
Dec 03, 2008 | 5.028 | 5.294 | 4.711 | 5.251 | 31,831,600 | +0.89(+20.43%) |
Dec 02, 2008 | 4.531 | 4.574 | 4.223 | 4.360 | 18,493,570 | -0.10(-2.30%) |
Dec 01, 2008 | 4.865 | 4.865 | 4.463 | 4.463 | 10,221,845 | -0.51(-10.17%) |
Nov 28, 2008 | 4.900 | 5.011 | 4.797 | 4.968 | 3,023,572 | +0.00(+0.00%) |
Nov 26, 2008 | 4.540 | 4.968 | 4.446 | 4.968 | 10,982,303 | +0.39(+8.61%) |
Nov 25, 2008 | 4.686 | 4.840 | 4.523 | 4.574 | 11,125,974 | -0.16(-3.44%) |
Nov 24, 2008 | 4.531 | 4.746 | 4.352 | 4.737 | 13,877,550 | +0.36(+8.22%) |
Nov 21, 2008 | 4.180 | 4.386 | 3.838 | 4.377 | 19,921,584 | +0.28(+6.90%) |
Nov 20, 2008 | 4.223 | 4.497 | 4.035 | 4.095 | 21,219,824 | -0.22(-5.16%) |
Nov 19, 2008 | 4.686 | 4.814 | 4.317 | 4.317 | 11,194,757 | -0.44(-9.19%) |
Nov 18, 2008 | 4.908 | 5.028 | 4.643 | 4.754 | 12,618,903 | -0.11(-2.29%) |
Nov 17, 2008 | 4.874 | 5.062 | 4.720 | 4.865 | 10,992,266 | -0.11(-2.24%) |
Nov 14, 2008 | 5.260 | 5.260 | 4.788 | 4.977 | 12,523,819 | -0.30(-5.68%) |
Nov 13, 2008 | 4.883 | 5.285 | 4.523 | 5.277 | 15,004,626 | +0.37(+7.50%) |
Nov 12, 2008 | 5.234 | 5.234 | 4.874 | 4.908 | 10,110,065 | -0.32(-6.07%) |
Nov 11, 2008 | 5.260 | 5.319 | 4.968 | 5.225 | 10,449,203 | -0.06(-1.13%) |
Nov 10, 2008 | 5.739 | 5.782 | 5.234 | 5.285 | 9,274,630 | -0.27(-4.93%) |
Nov 07, 2008 | 5.713 | 5.748 | 5.397 | 5.559 | 12,265,692 | -0.11(-1.96%) |
Nov 06, 2008 | 6.030 | 6.142 | 5.628 | 5.671 | 13,448,711 | -0.42(-6.89%) |
Nov 05, 2008 | 6.245 | 6.484 | 6.090 | 6.090 | 11,328,077 | -0.21(-3.40%) |
Nov 04, 2008 | 6.185 | 6.587 | 6.090 | 6.305 | 25,778,296 | +0.57(+9.85%) |