Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.199 | 6.277 | 5.927 | 6.050 | 0 | -0.06(-1.06%) |
Jan 29, 2009 | 6.199 | 6.309 | 6.089 | 6.115 | 878,834 | -0.21(-3.37%) |
Jan 28, 2009 | 6.037 | 6.342 | 5.902 | 6.329 | 494,983 | +0.47(+8.07%) |
Jan 27, 2009 | 5.830 | 5.927 | 5.759 | 5.856 | 424,115 | +0.09(+1.57%) |
Jan 26, 2009 | 5.759 | 6.031 | 5.649 | 5.766 | 381,015 | +0.08(+1.48%) |
Jan 23, 2009 | 5.455 | 5.707 | 5.306 | 5.682 | 478,459 | +0.03(+0.57%) |
Jan 22, 2009 | 5.895 | 5.986 | 5.513 | 5.649 | 566,692 | -0.50(-8.11%) |
Jan 21, 2009 | 5.520 | 6.147 | 5.254 | 6.147 | 860,412 | +0.82(+15.43%) |
Jan 20, 2009 | 5.837 | 5.960 | 5.319 | 5.326 | 561,796 | -0.59(-9.96%) |
Jan 16, 2009 | 5.986 | 6.050 | 5.643 | 5.915 | 0 | +0.01(+0.22%) |
Jan 15, 2009 | 6.037 | 6.102 | 5.565 | 5.902 | 458,252 | -0.12(-1.94%) |
Jan 14, 2009 | 6.186 | 6.186 | 5.973 | 6.018 | 537,540 | -0.26(-4.12%) |
Jan 13, 2009 | 5.921 | 6.380 | 5.824 | 6.277 | 672,710 | +0.39(+6.71%) |
Jan 12, 2009 | 5.999 | 6.063 | 5.837 | 5.882 | 349,550 | -0.07(-1.20%) |
Jan 09, 2009 | 6.290 | 6.335 | 5.934 | 5.953 | 343,266 | -0.30(-4.76%) |
Jan 08, 2009 | 6.465 | 6.555 | 6.135 | 6.251 | 691,050 | -0.17(-2.62%) |
Jan 07, 2009 | 6.607 | 6.672 | 6.380 | 6.419 | 471,450 | -0.27(-3.97%) |
Jan 06, 2009 | 6.387 | 6.795 | 6.335 | 6.685 | 507,058 | +0.30(+4.66%) |
Jan 05, 2009 | 6.290 | 6.452 | 6.057 | 6.387 | 641,228 | +0.11(+1.75%) |
Jan 02, 2009 | 6.018 | 6.309 | 5.895 | 6.277 | 0 | +0.33(+5.55%) |
Jan 01, 2009 | 5.889 | 5.992 | 5.397 | 5.947 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.889 | 5.992 | 5.397 | 5.947 | 714,105 | +0.09(+1.55%) |
Dec 30, 2008 | 5.442 | 5.889 | 5.306 | 5.856 | 500,341 | +0.46(+8.51%) |
Dec 29, 2008 | 5.856 | 5.940 | 5.345 | 5.397 | 471,049 | -0.46(-7.85%) |
Dec 26, 2008 | 5.662 | 5.876 | 5.546 | 5.856 | 0 | +0.19(+3.31%) |
Dec 24, 2008 | 5.513 | 5.759 | 5.455 | 5.669 | 243,072 | +0.16(+2.94%) |
Dec 23, 2008 | 5.604 | 5.707 | 5.436 | 5.507 | 336,089 | +0.01(+0.24%) |
Dec 22, 2008 | 5.707 | 5.772 | 5.242 | 5.494 | 429,031 | -0.20(-3.52%) |
Dec 19, 2008 | 6.025 | 6.025 | 5.669 | 5.695 | 1,054,831 | -0.17(-2.98%) |
Dec 18, 2008 | 5.934 | 6.147 | 5.753 | 5.869 | 572,327 | +0.01(+0.11%) |
Dec 17, 2008 | 5.817 | 5.986 | 5.552 | 5.863 | 667,193 | +0.00(+0.00%) |
Dec 16, 2008 | 5.481 | 5.915 | 5.449 | 5.863 | 902,188 | +0.55(+10.35%) |
Dec 15, 2008 | 5.462 | 5.649 | 5.229 | 5.313 | 528,406 | -0.17(-3.18%) |
Dec 12, 2008 | 4.996 | 5.746 | 4.879 | 5.487 | 0 | +0.32(+6.13%) |
Dec 11, 2008 | 5.578 | 5.882 | 5.144 | 5.170 | 623,951 | -0.68(-11.62%) |
Dec 10, 2008 | 5.966 | 6.186 | 5.727 | 5.850 | 681,440 | -0.03(-0.44%) |
Dec 09, 2008 | 5.766 | 6.335 | 5.695 | 5.876 | 796,472 | -0.01(-0.22%) |
Dec 08, 2008 | 5.889 | 6.070 | 5.552 | 5.889 | 686,941 | +0.08(+1.45%) |
Dec 05, 2008 | 4.983 | 5.882 | 4.957 | 5.805 | 0 | +0.72(+14.27%) |
Dec 04, 2008 | 5.358 | 5.559 | 4.944 | 5.080 | 473,872 | -0.34(-6.32%) |
Dec 03, 2008 | 4.989 | 5.500 | 4.717 | 5.423 | 412,809 | +0.51(+10.41%) |
Dec 02, 2008 | 4.459 | 4.912 | 4.323 | 4.912 | 1,105,628 | +0.59(+13.62%) |
Dec 01, 2008 | 5.429 | 5.429 | 4.323 | 4.323 | 582,468 | -1.19(-21.60%) |
Nov 28, 2008 | 5.332 | 5.630 | 5.164 | 5.513 | 243,714 | +0.15(+2.77%) |
Nov 26, 2008 | 4.924 | 5.390 | 4.782 | 5.364 | 575,353 | +0.43(+8.65%) |
Nov 25, 2008 | 4.918 | 4.937 | 4.284 | 4.937 | 668,280 | +0.04(+0.79%) |
Nov 24, 2008 | 4.148 | 4.963 | 3.857 | 4.899 | 622,264 | +0.88(+21.90%) |
Nov 21, 2008 | 3.740 | 4.103 | 3.300 | 4.019 | 785,349 | +0.35(+9.52%) |
Nov 20, 2008 | 4.200 | 4.297 | 3.669 | 3.669 | 556,120 | -0.54(-12.90%) |
Nov 19, 2008 | 4.821 | 4.950 | 4.213 | 4.213 | 418,168 | -0.61(-12.73%) |
Nov 18, 2008 | 4.814 | 4.918 | 4.543 | 4.827 | 788,109 | +0.05(+1.08%) |
Nov 17, 2008 | 4.853 | 5.222 | 4.730 | 4.776 | 433,555 | -0.08(-1.73%) |
Nov 14, 2008 | 5.468 | 5.481 | 4.840 | 4.860 | 0 | -0.67(-12.06%) |
Nov 13, 2008 | 4.692 | 5.526 | 4.471 | 5.526 | 658,672 | +0.87(+18.61%) |
Nov 12, 2008 | 5.047 | 5.170 | 4.659 | 4.659 | 795,217 | -0.43(-8.51%) |
Nov 11, 2008 | 4.860 | 5.261 | 4.730 | 5.093 | 663,942 | -0.05(-0.88%) |
Nov 10, 2008 | 5.610 | 5.610 | 5.086 | 5.138 | 318,392 | -0.30(-5.48%) |
Nov 07, 2008 | 5.358 | 5.630 | 5.274 | 5.436 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.287 | 5.539 | 5.119 | 5.235 | 702,001 | -0.14(-2.53%) |
Nov 05, 2008 | 5.423 | 5.746 | 5.306 | 5.371 | 630,904 | -0.17(-3.04%) |
Nov 04, 2008 | 5.235 | 5.552 | 5.183 | 5.539 | 558,764 | +0.34(+6.60%) |