Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.103 | 6.174 | 5.870 | 5.915 | 0 | -0.16(-2.60%) |
Jan 29, 2009 | 6.184 | 6.190 | 6.026 | 6.073 | 3,479,653 | -0.15(-2.47%) |
Jan 28, 2009 | 6.316 | 6.316 | 6.129 | 6.226 | 6,568,521 | -0.06(-1.03%) |
Jan 27, 2009 | 6.194 | 6.352 | 6.123 | 6.291 | 5,104,914 | +0.11(+1.77%) |
Jan 26, 2009 | 5.998 | 6.297 | 5.969 | 6.182 | 4,734,906 | +0.23(+3.81%) |
Jan 23, 2009 | 5.779 | 6.026 | 5.692 | 5.955 | 4,250,838 | +0.10(+1.62%) |
Jan 22, 2009 | 5.771 | 6.002 | 5.579 | 5.860 | 6,049,268 | -0.01(-0.14%) |
Jan 21, 2009 | 5.611 | 5.896 | 5.601 | 5.868 | 7,230,032 | +0.29(+5.11%) |
Jan 20, 2009 | 5.793 | 5.909 | 5.567 | 5.583 | 5,633,454 | -0.20(-3.47%) |
Jan 16, 2009 | 5.781 | 5.927 | 5.690 | 5.783 | 5,172,151 | +0.07(+1.28%) |
Jan 15, 2009 | 5.656 | 5.724 | 5.475 | 5.710 | 6,039,823 | +0.03(+0.46%) |
Jan 14, 2009 | 5.860 | 5.860 | 5.643 | 5.684 | 4,146,762 | -0.27(-4.46%) |
Jan 13, 2009 | 5.840 | 5.979 | 5.799 | 5.949 | 3,986,847 | +0.05(+0.86%) |
Jan 12, 2009 | 5.899 | 6.006 | 5.840 | 5.899 | 3,853,974 | -0.06(-0.99%) |
Jan 09, 2009 | 6.156 | 6.156 | 5.905 | 5.957 | 4,684,906 | -0.18(-2.87%) |
Jan 08, 2009 | 6.099 | 6.180 | 6.026 | 6.133 | 3,880,849 | +0.04(+0.73%) |
Jan 07, 2009 | 6.224 | 6.263 | 6.042 | 6.089 | 4,126,482 | -0.20(-3.22%) |
Jan 06, 2009 | 6.293 | 6.425 | 6.224 | 6.291 | 4,120,954 | +0.06(+0.94%) |
Jan 05, 2009 | 6.154 | 6.257 | 6.137 | 6.233 | 4,309,587 | +0.04(+0.62%) |
Jan 02, 2009 | 5.917 | 6.233 | 5.884 | 6.194 | 0 | +0.30(+5.08%) |
Jan 01, 2009 | 5.767 | 5.919 | 5.708 | 5.894 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.767 | 5.919 | 5.708 | 5.894 | 4,155,007 | +0.13(+2.32%) |
Dec 30, 2008 | 5.617 | 5.789 | 5.593 | 5.761 | 5,505,591 | +0.15(+2.74%) |
Dec 29, 2008 | 5.664 | 5.684 | 5.526 | 5.607 | 3,047,690 | -0.01(-0.25%) |
Dec 26, 2008 | 5.544 | 5.625 | 5.478 | 5.621 | 1,414,722 | +0.08(+1.46%) |
Dec 24, 2008 | 5.471 | 5.567 | 5.415 | 5.540 | 1,133,999 | +0.06(+1.18%) |
Dec 23, 2008 | 5.611 | 5.654 | 5.421 | 5.475 | 3,558,465 | -0.12(-2.06%) |
Dec 22, 2008 | 5.627 | 5.658 | 5.445 | 5.591 | 5,167,537 | +0.03(+0.51%) |
Dec 19, 2008 | 5.670 | 5.710 | 5.473 | 5.562 | 8,909,388 | -0.06(-1.04%) |
Dec 18, 2008 | 5.789 | 5.868 | 5.554 | 5.621 | 4,118,153 | -0.16(-2.73%) |
Dec 17, 2008 | 5.749 | 5.882 | 5.735 | 5.779 | 3,992,079 | -0.05(-0.87%) |
Dec 16, 2008 | 5.645 | 5.834 | 5.591 | 5.830 | 4,499,820 | +0.32(+5.77%) |
Dec 15, 2008 | 5.611 | 5.641 | 5.465 | 5.512 | 4,624,077 | -0.04(-0.73%) |
Dec 12, 2008 | 5.520 | 5.611 | 5.455 | 5.552 | 5,242,386 | -0.08(-1.40%) |
Dec 11, 2008 | 5.799 | 6.081 | 5.538 | 5.631 | 4,729,274 | -0.15(-2.63%) |
Dec 10, 2008 | 5.536 | 5.799 | 5.486 | 5.783 | 5,254,045 | +0.32(+5.85%) |
Dec 09, 2008 | 5.599 | 5.818 | 5.415 | 5.463 | 4,266,039 | -0.14(-2.42%) |
Dec 08, 2008 | 5.544 | 5.716 | 5.496 | 5.599 | 4,329,723 | +0.25(+4.73%) |
Dec 05, 2008 | 5.091 | 5.346 | 4.897 | 5.346 | 0 | +0.19(+3.69%) |
Dec 04, 2008 | 5.496 | 5.528 | 5.061 | 5.156 | 3,851,415 | -0.43(-7.72%) |
Dec 03, 2008 | 5.390 | 5.599 | 5.311 | 5.587 | 4,518,233 | +0.12(+2.22%) |
Dec 02, 2008 | 5.320 | 5.475 | 5.192 | 5.465 | 4,111,227 | +0.23(+4.37%) |
Dec 01, 2008 | 5.816 | 5.858 | 5.224 | 5.237 | 5,347,791 | -0.70(-11.83%) |
Nov 28, 2008 | 5.864 | 5.939 | 5.718 | 5.939 | 1,858,310 | +0.12(+2.05%) |
Nov 26, 2008 | 5.558 | 5.848 | 5.407 | 5.820 | 3,980,820 | +0.22(+3.94%) |
Nov 25, 2008 | 5.569 | 5.739 | 5.475 | 5.599 | 5,114,632 | +0.06(+1.10%) |
Nov 24, 2008 | 5.305 | 5.648 | 5.164 | 5.538 | 6,564,035 | +0.30(+5.64%) |
Nov 21, 2008 | 4.890 | 5.259 | 4.771 | 5.243 | 6,175,204 | +0.45(+9.42%) |
Nov 20, 2008 | 5.350 | 5.394 | 4.759 | 4.791 | 6,001,961 | -0.65(-11.91%) |
Nov 19, 2008 | 5.502 | 5.690 | 5.405 | 5.439 | 6,871,352 | -0.10(-1.76%) |
Nov 18, 2008 | 5.441 | 5.650 | 5.291 | 5.536 | 4,352,597 | +0.11(+2.01%) |
Nov 17, 2008 | 5.342 | 5.698 | 5.342 | 5.427 | 4,375,396 | -0.01(-0.26%) |
Nov 14, 2008 | 5.735 | 5.735 | 5.338 | 5.441 | 0 | -0.29(-5.08%) |
Nov 13, 2008 | 5.415 | 5.733 | 5.099 | 5.733 | 5,872,388 | +0.42(+7.84%) |
Nov 12, 2008 | 5.583 | 5.650 | 5.275 | 5.316 | 4,749,381 | -0.39(-6.81%) |
Nov 11, 2008 | 5.737 | 5.872 | 5.617 | 5.704 | 4,483,280 | -0.13(-2.25%) |
Nov 10, 2008 | 6.004 | 6.328 | 5.749 | 5.836 | 6,287,679 | -0.22(-3.64%) |
Nov 07, 2008 | 6.046 | 6.160 | 5.809 | 6.056 | 5,487,298 | +0.18(+3.10%) |
Nov 06, 2008 | 6.477 | 6.583 | 5.751 | 5.874 | 6,627,280 | -0.40(-6.39%) |
Nov 05, 2008 | 6.168 | 6.471 | 6.168 | 6.275 | 8,784,109 | +0.04(+0.65%) |
Nov 04, 2008 | 6.427 | 6.492 | 6.075 | 6.235 | 4,472,155 | -0.08(-1.22%) |