Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.158 | 5.171 | 4.728 | 5.055 | 0 | +0.19(+4.00%) |
Jan 29, 2009 | 5.177 | 5.231 | 4.861 | 4.861 | 4,747,833 | -0.63(-11.39%) |
Jan 28, 2009 | 5.468 | 5.626 | 5.414 | 5.486 | 2,473,607 | +0.47(+9.31%) |
Jan 27, 2009 | 5.134 | 5.177 | 4.867 | 5.019 | 1,818,787 | -0.13(-2.48%) |
Jan 26, 2009 | 5.444 | 5.614 | 5.104 | 5.146 | 3,737,519 | +0.87(+20.45%) |
Jan 23, 2009 | 3.939 | 4.309 | 3.896 | 4.272 | 3,691,708 | -0.13(-2.90%) |
Jan 22, 2009 | 4.272 | 4.533 | 4.109 | 4.400 | 2,642,699 | +0.01(+0.28%) |
Jan 21, 2009 | 4.187 | 4.454 | 4.072 | 4.388 | 3,354,810 | +0.23(+5.55%) |
Jan 20, 2009 | 4.527 | 4.624 | 4.127 | 4.157 | 4,422,432 | -1.51(-26.58%) |
Jan 16, 2009 | 5.662 | 5.705 | 5.316 | 5.662 | 3,332,685 | +0.15(+2.64%) |
Jan 15, 2009 | 5.577 | 5.589 | 5.201 | 5.516 | 2,828,132 | -0.30(-5.11%) |
Jan 14, 2009 | 6.069 | 6.135 | 5.747 | 5.814 | 3,019,539 | -0.70(-10.80%) |
Jan 13, 2009 | 6.354 | 6.621 | 6.317 | 6.518 | 2,409,945 | -0.30(-4.36%) |
Jan 12, 2009 | 6.918 | 6.972 | 6.736 | 6.815 | 1,814,359 | -0.08(-1.14%) |
Jan 09, 2009 | 6.924 | 7.117 | 6.754 | 6.894 | 2,380,221 | +0.22(+3.27%) |
Jan 08, 2009 | 6.566 | 6.682 | 6.500 | 6.676 | 2,687,452 | -0.01(-0.18%) |
Jan 07, 2009 | 6.724 | 6.888 | 6.580 | 6.688 | 1,864,009 | +0.05(+0.73%) |
Jan 06, 2009 | 6.433 | 6.736 | 6.409 | 6.639 | 1,723,918 | +0.42(+6.73%) |
Jan 05, 2009 | 6.311 | 6.311 | 6.117 | 6.220 | 2,025,682 | -0.22(-3.39%) |
Jan 02, 2009 | 6.251 | 6.530 | 6.220 | 6.439 | 0 | -0.30(-4.41%) |
Jan 01, 2009 | 6.342 | 6.736 | 6.287 | 6.736 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.342 | 6.736 | 6.287 | 6.736 | 1,732,559 | +0.15(+2.21%) |
Dec 30, 2008 | 6.026 | 6.609 | 5.991 | 6.591 | 2,863,276 | +0.50(+8.17%) |
Dec 29, 2008 | 6.093 | 6.190 | 6.008 | 6.093 | 1,432,319 | +0.02(+0.30%) |
Dec 26, 2008 | 5.771 | 6.208 | 5.771 | 6.075 | 0 | +0.05(+0.91%) |
Dec 24, 2008 | 5.881 | 6.093 | 5.832 | 6.020 | 714,165 | +0.10(+1.64%) |
Dec 23, 2008 | 6.050 | 6.162 | 5.917 | 5.923 | 2,242,991 | -0.18(-2.89%) |
Dec 22, 2008 | 5.984 | 6.099 | 5.802 | 6.099 | 1,919,733 | +0.33(+5.79%) |
Dec 19, 2008 | 5.972 | 6.099 | 5.765 | 5.765 | 2,791,874 | -0.21(-3.46%) |
Dec 18, 2008 | 6.263 | 6.311 | 5.917 | 5.972 | 1,823,567 | -0.16(-2.67%) |
Dec 17, 2008 | 5.978 | 6.202 | 5.978 | 6.135 | 2,340,537 | +0.00(+0.00%) |
Dec 16, 2008 | 5.668 | 6.372 | 5.644 | 6.135 | 2,911,018 | +0.35(+5.97%) |
Dec 15, 2008 | 5.881 | 6.002 | 5.772 | 5.790 | 2,093,858 | -0.09(-1.55%) |
Dec 12, 2008 | 5.571 | 6.032 | 5.571 | 5.881 | 0 | +0.24(+4.19%) |
Dec 11, 2008 | 5.996 | 6.257 | 5.644 | 5.644 | 3,513,162 | -0.13(-2.21%) |
Dec 10, 2008 | 5.668 | 5.826 | 5.644 | 5.771 | 1,997,791 | +0.26(+4.74%) |
Dec 09, 2008 | 5.419 | 5.729 | 5.365 | 5.510 | 2,715,906 | +0.17(+3.18%) |
Dec 08, 2008 | 5.043 | 5.419 | 5.019 | 5.340 | 4,433,145 | +0.53(+11.11%) |
Dec 05, 2008 | 4.600 | 4.843 | 4.515 | 4.806 | 0 | -0.08(-1.61%) |
Dec 04, 2008 | 4.825 | 5.110 | 4.728 | 4.885 | 2,476,691 | +0.25(+5.37%) |
Dec 03, 2008 | 4.564 | 4.679 | 4.430 | 4.636 | 3,879,149 | -0.13(-2.68%) |
Dec 02, 2008 | 4.406 | 4.764 | 4.284 | 4.764 | 3,818,299 | +0.46(+10.72%) |
Dec 01, 2008 | 4.691 | 4.691 | 4.291 | 4.303 | 2,396,229 | -0.78(-15.39%) |
Nov 28, 2008 | 5.007 | 5.134 | 4.970 | 5.086 | 1,059,929 | +0.27(+5.54%) |
Nov 26, 2008 | 4.564 | 4.885 | 4.505 | 4.819 | 3,184,992 | -0.06(-1.24%) |
Nov 25, 2008 | 4.843 | 4.958 | 4.576 | 4.879 | 2,459,323 | -0.04(-0.74%) |
Nov 24, 2008 | 4.291 | 5.025 | 4.248 | 4.916 | 2,941,783 | +0.73(+17.56%) |
Nov 21, 2008 | 4.278 | 4.278 | 3.867 | 4.181 | 3,037,004 | +0.07(+1.62%) |
Nov 20, 2008 | 4.345 | 4.558 | 4.030 | 4.115 | 4,126,877 | -0.46(-9.96%) |
Nov 19, 2008 | 4.922 | 5.055 | 4.570 | 4.570 | 3,757,459 | -0.86(-15.87%) |
Nov 18, 2008 | 5.401 | 5.547 | 5.219 | 5.431 | 2,543,146 | -0.13(-2.40%) |
Nov 17, 2008 | 5.571 | 5.844 | 5.413 | 5.565 | 2,538,739 | -0.22(-3.78%) |
Nov 14, 2008 | 6.038 | 6.196 | 5.765 | 5.783 | 0 | -0.47(-7.57%) |
Nov 13, 2008 | 5.626 | 6.275 | 5.419 | 6.257 | 3,234,004 | +0.55(+9.56%) |
Nov 12, 2008 | 5.881 | 5.929 | 5.601 | 5.711 | 2,715,412 | -0.47(-7.56%) |
Nov 11, 2008 | 6.360 | 6.360 | 6.058 | 6.178 | 2,612,469 | -0.32(-4.86%) |
Nov 10, 2008 | 6.736 | 6.833 | 6.348 | 6.493 | 2,820,684 | -0.22(-3.34%) |
Nov 07, 2008 | 6.148 | 6.730 | 6.087 | 6.718 | 0 | +0.67(+11.03%) |
Nov 06, 2008 | 6.603 | 6.773 | 6.038 | 6.050 | 3,619,623 | -0.56(-8.53%) |
Nov 05, 2008 | 6.949 | 7.167 | 6.585 | 6.615 | 4,946,311 | -0.38(-5.46%) |
Nov 04, 2008 | 6.645 | 7.171 | 6.524 | 6.997 | 5,589,368 | +0.99(+16.46%) |