Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.992 | 6.062 | 5.764 | 5.860 | 0 | -0.06(-1.04%) |
Jan 29, 2009 | 6.114 | 6.114 | 5.834 | 5.922 | 713,602 | -0.31(-4.92%) |
Jan 28, 2009 | 5.738 | 6.342 | 5.738 | 6.228 | 449,195 | +0.49(+8.55%) |
Jan 27, 2009 | 5.449 | 5.852 | 5.344 | 5.738 | 647,466 | +0.31(+5.65%) |
Jan 26, 2009 | 5.475 | 5.589 | 5.203 | 5.431 | 683,906 | -0.04(-0.64%) |
Jan 23, 2009 | 5.273 | 5.782 | 5.046 | 5.466 | 552,444 | +0.09(+1.63%) |
Jan 22, 2009 | 5.606 | 5.738 | 5.265 | 5.379 | 575,971 | -0.53(-8.90%) |
Jan 21, 2009 | 5.396 | 5.957 | 5.265 | 5.904 | 705,425 | +0.63(+11.96%) |
Jan 20, 2009 | 6.009 | 6.009 | 5.273 | 5.273 | 778,427 | -0.82(-13.51%) |
Jan 16, 2009 | 5.965 | 6.132 | 5.817 | 6.097 | 540,380 | +0.22(+3.73%) |
Jan 15, 2009 | 5.755 | 6.071 | 5.379 | 5.878 | 433,836 | +0.11(+1.98%) |
Jan 14, 2009 | 5.808 | 5.913 | 5.580 | 5.764 | 633,798 | -0.23(-3.80%) |
Jan 13, 2009 | 5.895 | 6.097 | 5.720 | 5.992 | 312,155 | +0.04(+0.74%) |
Jan 12, 2009 | 6.001 | 6.211 | 5.922 | 5.948 | 655,063 | -0.06(-1.02%) |
Jan 09, 2009 | 6.141 | 6.220 | 5.904 | 6.009 | 872,459 | -0.12(-2.00%) |
Jan 08, 2009 | 6.018 | 6.228 | 5.913 | 6.132 | 433,991 | +0.09(+1.45%) |
Jan 07, 2009 | 6.193 | 6.298 | 5.992 | 6.044 | 510,174 | -0.37(-5.74%) |
Jan 06, 2009 | 6.211 | 6.482 | 6.193 | 6.412 | 546,991 | +0.25(+4.13%) |
Jan 05, 2009 | 6.132 | 6.263 | 5.668 | 6.158 | 588,687 | -0.05(-0.85%) |
Jan 02, 2009 | 6.106 | 6.333 | 5.930 | 6.211 | 0 | +0.08(+1.29%) |
Jan 01, 2009 | 5.869 | 6.246 | 5.790 | 6.132 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.869 | 6.246 | 5.790 | 6.132 | 580,623 | +0.30(+5.11%) |
Dec 30, 2008 | 5.484 | 5.843 | 5.396 | 5.834 | 411,005 | +0.46(+8.47%) |
Dec 29, 2008 | 5.922 | 5.922 | 5.335 | 5.379 | 746,644 | -0.53(-9.04%) |
Dec 26, 2008 | 5.817 | 5.913 | 5.510 | 5.913 | 158,765 | +0.18(+3.21%) |
Dec 24, 2008 | 5.869 | 5.869 | 5.694 | 5.729 | 105,414 | -0.11(-1.80%) |
Dec 23, 2008 | 6.062 | 6.465 | 5.703 | 5.834 | 672,501 | -0.18(-2.92%) |
Dec 22, 2008 | 5.641 | 6.255 | 5.624 | 6.009 | 1,211,550 | +0.37(+6.52%) |
Dec 19, 2008 | 5.335 | 5.676 | 5.256 | 5.641 | 1,022,367 | +0.40(+7.69%) |
Dec 18, 2008 | 5.116 | 5.563 | 5.037 | 5.238 | 1,078,230 | +0.15(+2.93%) |
Dec 17, 2008 | 4.958 | 5.177 | 4.800 | 5.090 | 1,052,144 | +0.06(+1.22%) |
Dec 16, 2008 | 4.958 | 5.186 | 4.871 | 5.028 | 765,778 | +0.22(+4.55%) |
Dec 15, 2008 | 5.125 | 5.151 | 4.652 | 4.809 | 317,755 | -0.26(-5.18%) |
Dec 12, 2008 | 4.774 | 5.107 | 4.643 | 5.072 | 553,278 | +0.27(+5.66%) |
Dec 11, 2008 | 6.114 | 6.167 | 4.800 | 4.800 | 1,103,562 | -1.50(-23.78%) |
Dec 10, 2008 | 6.071 | 6.517 | 5.930 | 6.298 | 487,790 | +0.28(+4.66%) |
Dec 09, 2008 | 5.922 | 6.561 | 5.807 | 6.018 | 608,692 | -0.02(-0.29%) |
Dec 08, 2008 | 5.957 | 6.123 | 5.711 | 6.036 | 397,411 | +0.26(+4.55%) |
Dec 05, 2008 | 5.256 | 5.782 | 5.072 | 5.773 | 464,255 | +0.43(+8.03%) |
Dec 04, 2008 | 5.177 | 5.658 | 5.090 | 5.344 | 549,136 | +0.04(+0.83%) |
Dec 03, 2008 | 4.949 | 5.405 | 4.739 | 5.300 | 607,287 | +0.25(+4.85%) |
Dec 02, 2008 | 4.538 | 5.054 | 4.468 | 5.054 | 487,155 | +0.43(+9.28%) |
Dec 01, 2008 | 5.247 | 5.457 | 4.590 | 4.625 | 680,614 | -0.82(-15.11%) |
Nov 28, 2008 | 5.090 | 5.475 | 5.072 | 5.449 | 273,503 | +0.29(+5.60%) |
Nov 26, 2008 | 4.835 | 5.405 | 4.616 | 5.160 | 639,625 | +0.37(+7.68%) |
Nov 25, 2008 | 4.231 | 4.792 | 3.924 | 4.792 | 1,119,712 | +0.60(+14.20%) |
Nov 24, 2008 | 4.266 | 4.292 | 3.907 | 4.196 | 698,176 | +0.17(+4.13%) |
Nov 21, 2008 | 3.732 | 4.038 | 3.408 | 4.030 | 837,108 | +0.38(+10.31%) |
Nov 20, 2008 | 3.802 | 3.863 | 3.592 | 3.653 | 924,979 | -0.16(-4.14%) |
Nov 19, 2008 | 3.942 | 4.143 | 3.811 | 3.811 | 631,252 | -0.19(-4.81%) |
Nov 18, 2008 | 3.968 | 4.354 | 3.854 | 4.003 | 572,360 | +0.05(+1.33%) |
Nov 17, 2008 | 3.811 | 4.196 | 3.811 | 3.951 | 735,794 | +0.11(+2.73%) |
Nov 14, 2008 | 4.468 | 4.485 | 3.846 | 3.846 | 881,721 | -0.56(-12.72%) |
Nov 13, 2008 | 4.354 | 4.494 | 3.784 | 4.406 | 990,280 | +0.12(+2.86%) |
Nov 12, 2008 | 4.616 | 4.616 | 4.284 | 4.284 | 451,500 | -0.44(-9.28%) |
Nov 11, 2008 | 4.704 | 4.941 | 4.546 | 4.722 | 575,732 | -0.05(-1.10%) |
Nov 10, 2008 | 4.774 | 4.888 | 4.380 | 4.774 | 405,040 | +0.09(+1.87%) |
Nov 07, 2008 | 4.564 | 4.818 | 4.476 | 4.687 | 666,131 | +0.17(+3.68%) |
Nov 06, 2008 | 3.968 | 5.808 | 3.951 | 4.520 | 1,409,680 | +0.88(+24.04%) |
Nov 05, 2008 | 4.240 | 4.240 | 3.600 | 3.644 | 414,881 | -0.49(-11.86%) |
Nov 04, 2008 | 4.161 | 4.240 | 4.003 | 4.135 | 392,075 | +0.06(+1.51%) |