Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.780 | 5.821 | 5.538 | 5.587 | 0 | -0.19(-3.37%) |
Jan 29, 2009 | 5.761 | 5.830 | 5.708 | 5.782 | 1,493,629 | -0.05(-0.80%) |
Jan 28, 2009 | 5.841 | 5.879 | 5.759 | 5.828 | 1,791,974 | +0.03(+0.55%) |
Jan 27, 2009 | 5.716 | 5.810 | 5.688 | 5.797 | 2,146,304 | +0.05(+0.95%) |
Jan 26, 2009 | 5.729 | 5.832 | 5.688 | 5.742 | 2,225,450 | +0.04(+0.69%) |
Jan 23, 2009 | 5.656 | 5.729 | 5.622 | 5.703 | 2,371,184 | -0.06(-1.10%) |
Jan 22, 2009 | 5.654 | 5.780 | 5.607 | 5.767 | 3,205,645 | +0.05(+0.92%) |
Jan 21, 2009 | 5.791 | 5.804 | 5.605 | 5.714 | 3,337,406 | -0.05(-0.88%) |
Jan 20, 2009 | 5.870 | 5.915 | 5.759 | 5.765 | 3,158,909 | -0.11(-1.82%) |
Jan 16, 2009 | 5.817 | 5.888 | 5.742 | 5.871 | 2,374,836 | +0.11(+1.98%) |
Jan 15, 2009 | 5.739 | 5.757 | 5.630 | 5.757 | 2,786,607 | +0.02(+0.29%) |
Jan 14, 2009 | 5.806 | 5.843 | 5.688 | 5.740 | 2,229,134 | -0.11(-1.95%) |
Jan 13, 2009 | 5.718 | 5.890 | 5.718 | 5.855 | 2,468,976 | +0.11(+1.89%) |
Jan 12, 2009 | 5.684 | 5.753 | 5.624 | 5.746 | 2,114,961 | +0.05(+0.89%) |
Jan 09, 2009 | 5.798 | 5.798 | 5.654 | 5.695 | 2,349,800 | -0.09(-1.52%) |
Jan 08, 2009 | 5.722 | 5.834 | 5.720 | 5.783 | 2,720,372 | -0.03(-0.52%) |
Jan 07, 2009 | 5.864 | 5.971 | 5.774 | 5.813 | 4,807,787 | -0.09(-1.46%) |
Jan 06, 2009 | 5.931 | 5.952 | 5.763 | 5.900 | 4,566,424 | +0.01(+0.13%) |
Jan 05, 2009 | 5.907 | 5.963 | 5.832 | 5.892 | 3,465,291 | -0.02(-0.29%) |
Jan 02, 2009 | 5.841 | 5.920 | 5.752 | 5.909 | 0 | +0.09(+1.51%) |
Jan 01, 2009 | 5.828 | 5.862 | 5.782 | 5.821 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.828 | 5.862 | 5.782 | 5.821 | 2,945,962 | +0.02(+0.32%) |
Dec 30, 2008 | 5.740 | 5.866 | 5.740 | 5.802 | 2,726,256 | +0.08(+1.37%) |
Dec 29, 2008 | 5.750 | 5.770 | 5.654 | 5.723 | 1,940,661 | -0.01(-0.16%) |
Dec 26, 2008 | 5.654 | 5.752 | 5.635 | 5.733 | 1,085,435 | +0.11(+2.03%) |
Dec 24, 2008 | 5.688 | 5.688 | 5.585 | 5.619 | 1,672,296 | +0.02(+0.40%) |
Dec 23, 2008 | 5.673 | 5.753 | 5.564 | 5.596 | 3,596,213 | -0.04(-0.66%) |
Dec 22, 2008 | 5.720 | 5.797 | 5.544 | 5.634 | 4,308,530 | -0.10(-1.80%) |
Dec 19, 2008 | 5.776 | 5.843 | 5.688 | 5.737 | 5,171,787 | -0.02(-0.42%) |
Dec 18, 2008 | 5.780 | 5.804 | 5.701 | 5.761 | 5,657,327 | +0.07(+1.15%) |
Dec 17, 2008 | 5.639 | 5.697 | 5.592 | 5.695 | 3,446,688 | +0.04(+0.66%) |
Dec 16, 2008 | 5.647 | 5.662 | 5.512 | 5.658 | 4,130,663 | +0.05(+0.83%) |
Dec 15, 2008 | 5.501 | 5.656 | 5.484 | 5.611 | 5,851,415 | +0.11(+2.04%) |
Dec 12, 2008 | 5.188 | 5.536 | 5.175 | 5.499 | 5,394,846 | +0.25(+4.82%) |
Dec 11, 2008 | 5.285 | 5.431 | 5.216 | 5.246 | 4,416,669 | -0.10(-1.93%) |
Dec 10, 2008 | 5.255 | 5.386 | 5.222 | 5.349 | 4,715,165 | +0.12(+2.37%) |
Dec 09, 2008 | 5.244 | 5.403 | 5.195 | 5.225 | 4,890,746 | -0.03(-0.50%) |
Dec 08, 2008 | 5.145 | 5.300 | 5.119 | 5.252 | 4,651,188 | +0.18(+3.47%) |
Dec 05, 2008 | 4.836 | 5.077 | 4.834 | 5.075 | 4,994,897 | +0.14(+2.89%) |
Dec 04, 2008 | 4.826 | 5.004 | 4.811 | 4.933 | 4,728,401 | +0.07(+1.39%) |
Dec 03, 2008 | 4.750 | 4.886 | 4.647 | 4.866 | 5,257,458 | +0.13(+2.85%) |
Dec 02, 2008 | 4.757 | 4.789 | 4.663 | 4.731 | 6,499,157 | +0.05(+1.00%) |
Dec 01, 2008 | 4.959 | 4.959 | 4.678 | 4.684 | 5,771,858 | -0.29(-5.84%) |
Nov 28, 2008 | 4.926 | 4.974 | 4.869 | 4.974 | 2,452,776 | +0.04(+0.91%) |
Nov 26, 2008 | 5.330 | 5.330 | 4.892 | 4.929 | 7,322,170 | -0.42(-7.84%) |
Nov 25, 2008 | 5.525 | 5.546 | 5.253 | 5.349 | 4,679,380 | -0.13(-2.33%) |
Nov 24, 2008 | 5.433 | 5.532 | 5.326 | 5.476 | 5,258,285 | +0.08(+1.49%) |
Nov 21, 2008 | 5.062 | 5.396 | 4.907 | 5.396 | 4,539,909 | +0.40(+7.94%) |
Nov 20, 2008 | 5.244 | 5.308 | 4.984 | 4.999 | 3,286,415 | -0.27(-5.15%) |
Nov 19, 2008 | 5.244 | 5.514 | 5.244 | 5.270 | 3,031,030 | +0.01(+0.25%) |
Nov 18, 2008 | 5.152 | 5.257 | 5.059 | 5.257 | 2,975,997 | +0.11(+2.07%) |
Nov 17, 2008 | 5.021 | 5.235 | 5.006 | 5.150 | 4,109,225 | +0.14(+2.77%) |
Nov 14, 2008 | 5.165 | 5.248 | 4.974 | 5.012 | 0 | -0.20(-3.88%) |
Nov 13, 2008 | 4.984 | 5.214 | 4.883 | 5.214 | 3,032,926 | +0.27(+5.37%) |
Nov 12, 2008 | 4.984 | 5.066 | 4.928 | 4.948 | 2,456,449 | -0.09(-1.82%) |
Nov 11, 2008 | 5.214 | 5.225 | 4.978 | 5.040 | 2,485,010 | -0.20(-3.82%) |
Nov 10, 2008 | 5.160 | 5.261 | 5.119 | 5.240 | 3,023,149 | +0.13(+2.57%) |
Nov 07, 2008 | 5.117 | 5.197 | 5.006 | 5.109 | 2,968,196 | +0.02(+0.48%) |
Nov 06, 2008 | 5.338 | 5.384 | 5.077 | 5.085 | 2,132,394 | -0.26(-4.80%) |
Nov 05, 2008 | 5.446 | 5.508 | 5.338 | 5.341 | 2,375,899 | -0.14(-2.53%) |
Nov 04, 2008 | 5.441 | 5.506 | 5.407 | 5.480 | 2,597,869 | +0.10(+1.77%) |