Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.194 | 6.228 | 5.914 | 5.957 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.261 | 6.343 | 6.141 | 6.159 | 86,222,432 | -0.25(-3.96%) |
Jan 28, 2009 | 6.250 | 6.466 | 6.211 | 6.413 | 102,881,672 | +0.26(+4.24%) |
Jan 27, 2009 | 6.142 | 6.187 | 6.051 | 6.153 | 69,227,600 | +0.05(+0.90%) |
Jan 26, 2009 | 6.134 | 6.166 | 6.007 | 6.098 | 101,552,640 | -0.04(-0.61%) |
Jan 23, 2009 | 5.974 | 6.288 | 5.923 | 6.135 | 111,760,880 | +0.05(+0.85%) |
Jan 22, 2009 | 5.901 | 6.166 | 5.829 | 6.084 | 124,133,448 | +0.07(+1.08%) |
Jan 21, 2009 | 5.859 | 6.026 | 5.733 | 6.019 | 105,101,936 | +0.30(+5.31%) |
Jan 20, 2009 | 5.902 | 5.945 | 5.688 | 5.715 | 103,411,728 | -0.25(-4.11%) |
Jan 16, 2009 | 6.206 | 6.206 | 5.859 | 5.961 | 168,225,264 | -0.17(-2.74%) |
Jan 15, 2009 | 6.084 | 6.190 | 5.993 | 6.129 | 138,254,304 | +0.06(+1.02%) |
Jan 14, 2009 | 6.087 | 6.137 | 5.981 | 6.067 | 116,221,216 | -0.08(-1.23%) |
Jan 13, 2009 | 6.257 | 6.297 | 6.123 | 6.142 | 115,514,848 | -0.20(-3.11%) |
Jan 12, 2009 | 6.420 | 6.446 | 6.261 | 6.339 | 87,231,176 | -0.09(-1.36%) |
Jan 09, 2009 | 6.482 | 6.552 | 6.333 | 6.427 | 99,342,600 | -0.03(-0.40%) |
Jan 08, 2009 | 6.463 | 6.471 | 6.319 | 6.453 | 90,436,960 | -0.03(-0.53%) |
Jan 07, 2009 | 6.593 | 6.636 | 6.386 | 6.487 | 145,319,152 | -0.25(-3.74%) |
Jan 06, 2009 | 6.357 | 6.777 | 6.341 | 6.739 | 178,682,016 | +0.51(+8.20%) |
Jan 05, 2009 | 6.309 | 6.309 | 6.180 | 6.228 | 85,100,040 | -0.08(-1.30%) |
Jan 02, 2009 | 6.214 | 6.333 | 6.079 | 6.310 | 0 | +0.09(+1.43%) |
Jan 01, 2009 | 6.195 | 6.336 | 6.161 | 6.221 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.195 | 6.336 | 6.161 | 6.221 | 74,773,152 | +0.02(+0.28%) |
Dec 30, 2008 | 6.127 | 6.216 | 6.050 | 6.204 | 62,852,036 | +0.10(+1.71%) |
Dec 29, 2008 | 6.065 | 6.108 | 5.995 | 6.099 | 62,174,924 | +0.10(+1.74%) |
Dec 26, 2008 | 5.950 | 6.021 | 5.950 | 5.995 | 26,128,064 | +0.05(+0.84%) |
Dec 24, 2008 | 5.918 | 5.985 | 5.889 | 5.945 | 26,429,984 | +0.02(+0.38%) |
Dec 23, 2008 | 6.003 | 6.074 | 5.890 | 5.923 | 60,433,732 | -0.03(-0.58%) |
Dec 22, 2008 | 6.077 | 6.079 | 5.835 | 5.957 | 77,061,200 | -0.11(-1.84%) |
Dec 19, 2008 | 6.051 | 6.175 | 5.978 | 6.069 | 129,008,448 | +0.01(+0.08%) |
Dec 18, 2008 | 6.288 | 6.288 | 5.947 | 6.063 | 106,408,424 | -0.19(-3.02%) |
Dec 17, 2008 | 6.182 | 6.375 | 6.053 | 6.252 | 97,189,712 | +0.03(+0.41%) |
Dec 16, 2008 | 6.057 | 6.266 | 5.990 | 6.226 | 113,636,624 | +0.26(+4.31%) |
Dec 15, 2008 | 6.182 | 6.189 | 5.899 | 5.969 | 88,622,400 | -0.20(-3.20%) |
Dec 12, 2008 | 5.839 | 6.189 | 5.829 | 6.166 | 102,523,056 | +0.20(+3.42%) |
Dec 11, 2008 | 5.887 | 6.216 | 5.870 | 5.962 | 100,144,544 | -0.05(-0.91%) |
Dec 10, 2008 | 5.846 | 6.087 | 5.846 | 6.017 | 82,780,384 | +0.10(+1.71%) |
Dec 09, 2008 | 5.921 | 6.183 | 5.894 | 5.916 | 106,951,656 | -0.12(-2.04%) |
Dec 08, 2008 | 5.897 | 6.144 | 5.823 | 6.039 | 116,016,624 | +0.29(+5.07%) |
Dec 05, 2008 | 5.638 | 5.875 | 5.455 | 5.748 | 124,807,824 | +0.02(+0.42%) |
Dec 04, 2008 | 5.950 | 5.998 | 5.628 | 5.724 | 108,636,504 | -0.25(-4.11%) |
Dec 03, 2008 | 5.757 | 5.983 | 5.666 | 5.969 | 127,223,440 | +0.09(+1.60%) |
Dec 02, 2008 | 5.803 | 5.921 | 5.671 | 5.875 | 126,333,912 | +0.14(+2.48%) |
Dec 01, 2008 | 5.842 | 5.969 | 5.733 | 5.733 | 122,813,936 | -0.32(-5.22%) |
Nov 28, 2008 | 5.971 | 6.060 | 5.923 | 6.048 | 43,131,516 | +0.01(+0.20%) |
Nov 26, 2008 | 5.721 | 6.043 | 5.661 | 6.036 | 129,013,544 | +0.28(+4.79%) |
Nov 25, 2008 | 6.099 | 6.106 | 5.637 | 5.760 | 219,596,176 | -0.36(-5.88%) |
Nov 24, 2008 | 6.017 | 6.171 | 5.736 | 6.120 | 195,773,152 | +0.18(+3.06%) |
Nov 21, 2008 | 5.582 | 5.969 | 5.539 | 5.938 | 224,569,616 | +0.48(+8.83%) |
Nov 20, 2008 | 5.618 | 5.906 | 5.388 | 5.457 | 236,093,536 | -0.21(-3.63%) |
Nov 19, 2008 | 5.691 | 5.973 | 5.649 | 5.662 | 211,277,584 | -0.10(-1.67%) |
Nov 18, 2008 | 5.753 | 5.801 | 5.443 | 5.758 | 396,616,960 | +0.73(+14.49%) |
Nov 17, 2008 | 5.107 | 5.246 | 5.001 | 5.030 | 92,154,672 | -0.19(-3.68%) |
Nov 14, 2008 | 5.266 | 5.486 | 5.143 | 5.222 | 0 | -0.21(-3.94%) |
Nov 13, 2008 | 5.254 | 5.462 | 4.839 | 5.436 | 222,864,688 | +0.10(+1.83%) |
Nov 12, 2008 | 5.517 | 5.595 | 5.314 | 5.338 | 118,633,392 | -0.36(-6.35%) |
Nov 11, 2008 | 5.774 | 5.827 | 5.522 | 5.700 | 93,827,296 | -0.16(-2.69%) |
Nov 10, 2008 | 6.055 | 6.130 | 5.753 | 5.858 | 91,685,240 | -0.08(-1.36%) |
Nov 07, 2008 | 5.801 | 5.998 | 5.751 | 5.938 | 106,074,944 | +0.17(+2.97%) |
Nov 06, 2008 | 6.029 | 6.072 | 5.722 | 5.767 | 173,021,968 | -0.45(-7.20%) |
Nov 05, 2008 | 6.495 | 6.506 | 6.166 | 6.214 | 130,540,160 | -0.34(-5.20%) |
Nov 04, 2008 | 6.710 | 6.710 | 6.413 | 6.555 | 157,934,960 | -0.06(-0.96%) |