Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.242 | 6.277 | 5.960 | 6.004 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.309 | 6.392 | 6.188 | 6.207 | 85,556,016 | -0.26(-3.96%) |
Jan 28, 2009 | 6.299 | 6.517 | 6.259 | 6.463 | 102,086,488 | +0.26(+4.24%) |
Jan 27, 2009 | 6.190 | 6.235 | 6.099 | 6.201 | 68,692,528 | +0.06(+0.90%) |
Jan 26, 2009 | 6.182 | 6.214 | 6.054 | 6.145 | 100,767,728 | -0.04(-0.61%) |
Jan 23, 2009 | 6.021 | 6.337 | 5.969 | 6.183 | 110,897,064 | +0.05(+0.85%) |
Jan 22, 2009 | 5.947 | 6.214 | 5.874 | 6.131 | 123,174,008 | +0.07(+1.08%) |
Jan 21, 2009 | 5.905 | 6.073 | 5.777 | 6.066 | 104,289,592 | +0.31(+5.31%) |
Jan 20, 2009 | 5.948 | 5.992 | 5.732 | 5.760 | 102,612,448 | -0.25(-4.11%) |
Jan 16, 2009 | 6.254 | 6.254 | 5.905 | 6.007 | 166,925,024 | -0.17(-2.74%) |
Jan 15, 2009 | 6.131 | 6.239 | 6.040 | 6.176 | 137,185,712 | +0.06(+1.02%) |
Jan 14, 2009 | 6.135 | 6.185 | 6.028 | 6.114 | 115,322,928 | -0.08(-1.23%) |
Jan 13, 2009 | 6.306 | 6.346 | 6.171 | 6.190 | 114,622,024 | -0.20(-3.11%) |
Jan 12, 2009 | 6.470 | 6.496 | 6.309 | 6.389 | 86,556,952 | -0.09(-1.36%) |
Jan 09, 2009 | 6.532 | 6.603 | 6.382 | 6.477 | 98,574,768 | -0.03(-0.40%) |
Jan 08, 2009 | 6.513 | 6.522 | 6.368 | 6.503 | 89,737,968 | -0.03(-0.53%) |
Jan 07, 2009 | 6.645 | 6.688 | 6.436 | 6.537 | 144,195,952 | -0.25(-3.74%) |
Jan 06, 2009 | 6.406 | 6.829 | 6.391 | 6.791 | 177,300,960 | +0.51(+8.20%) |
Jan 05, 2009 | 6.358 | 6.358 | 6.228 | 6.277 | 84,442,296 | -0.08(-1.30%) |
Jan 02, 2009 | 6.263 | 6.382 | 6.126 | 6.359 | 0 | +0.09(+1.43%) |
Jan 01, 2009 | 6.244 | 6.385 | 6.209 | 6.270 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.244 | 6.385 | 6.209 | 6.270 | 74,195,224 | +0.02(+0.28%) |
Dec 30, 2008 | 6.175 | 6.264 | 6.097 | 6.252 | 62,366,244 | +0.11(+1.71%) |
Dec 29, 2008 | 6.112 | 6.156 | 6.042 | 6.147 | 61,694,368 | +0.11(+1.74%) |
Dec 26, 2008 | 5.997 | 6.068 | 5.997 | 6.042 | 25,926,118 | +0.05(+0.84%) |
Dec 24, 2008 | 5.964 | 6.031 | 5.934 | 5.992 | 26,225,704 | +0.02(+0.38%) |
Dec 23, 2008 | 6.050 | 6.121 | 5.936 | 5.969 | 59,966,632 | -0.03(-0.58%) |
Dec 22, 2008 | 6.125 | 6.126 | 5.881 | 6.004 | 76,465,584 | -0.11(-1.84%) |
Dec 19, 2008 | 6.099 | 6.223 | 6.024 | 6.116 | 128,011,328 | +0.01(+0.08%) |
Dec 18, 2008 | 6.337 | 6.337 | 5.993 | 6.111 | 105,585,984 | -0.19(-3.02%) |
Dec 17, 2008 | 6.230 | 6.425 | 6.100 | 6.301 | 96,438,528 | +0.03(+0.41%) |
Dec 16, 2008 | 6.104 | 6.315 | 6.036 | 6.275 | 112,758,320 | +0.26(+4.31%) |
Dec 15, 2008 | 6.230 | 6.237 | 5.945 | 6.016 | 87,937,432 | -0.20(-3.20%) |
Dec 12, 2008 | 5.884 | 6.237 | 5.874 | 6.214 | 101,730,640 | +0.21(+3.42%) |
Dec 11, 2008 | 5.933 | 6.264 | 5.915 | 6.009 | 99,370,520 | -0.06(-0.91%) |
Dec 10, 2008 | 5.891 | 6.135 | 5.891 | 6.064 | 82,140,560 | +0.10(+1.71%) |
Dec 09, 2008 | 5.967 | 6.232 | 5.940 | 5.962 | 106,125,016 | -0.12(-2.04%) |
Dec 08, 2008 | 5.943 | 6.192 | 5.869 | 6.087 | 115,119,920 | +0.29(+5.07%) |
Dec 05, 2008 | 5.682 | 5.921 | 5.497 | 5.793 | 123,843,168 | +0.02(+0.42%) |
Dec 04, 2008 | 5.997 | 6.045 | 5.672 | 5.769 | 107,796,840 | -0.25(-4.11%) |
Dec 03, 2008 | 5.801 | 6.030 | 5.710 | 6.016 | 126,240,120 | +0.10(+1.61%) |
Dec 02, 2008 | 5.848 | 5.967 | 5.715 | 5.921 | 125,357,464 | +0.14(+2.48%) |
Dec 01, 2008 | 5.888 | 6.016 | 5.777 | 5.777 | 121,864,696 | -0.32(-5.22%) |
Nov 28, 2008 | 6.017 | 6.107 | 5.969 | 6.095 | 42,798,148 | +0.01(+0.20%) |
Nov 26, 2008 | 5.765 | 6.090 | 5.705 | 6.083 | 128,016,384 | +0.28(+4.79%) |
Nov 25, 2008 | 6.147 | 6.154 | 5.681 | 5.805 | 217,898,880 | -0.36(-5.88%) |
Nov 24, 2008 | 6.064 | 6.220 | 5.781 | 6.168 | 194,260,000 | +0.18(+3.06%) |
Nov 21, 2008 | 5.625 | 6.016 | 5.582 | 5.985 | 222,833,904 | +0.49(+8.83%) |
Nov 20, 2008 | 5.662 | 5.952 | 5.430 | 5.499 | 234,268,752 | -0.21(-3.63%) |
Nov 19, 2008 | 5.736 | 6.019 | 5.693 | 5.706 | 209,644,608 | -0.10(-1.67%) |
Nov 18, 2008 | 5.798 | 5.846 | 5.485 | 5.803 | 393,551,456 | +0.73(+14.49%) |
Nov 17, 2008 | 5.147 | 5.287 | 5.040 | 5.069 | 91,442,400 | -0.19(-3.68%) |
Nov 14, 2008 | 5.307 | 5.529 | 5.183 | 5.262 | 0 | -0.22(-3.94%) |
Nov 13, 2008 | 5.295 | 5.504 | 4.877 | 5.478 | 221,142,144 | +0.10(+1.83%) |
Nov 12, 2008 | 5.560 | 5.639 | 5.356 | 5.380 | 117,716,456 | -0.36(-6.35%) |
Nov 11, 2008 | 5.819 | 5.872 | 5.565 | 5.744 | 93,102,096 | -0.16(-2.69%) |
Nov 10, 2008 | 6.102 | 6.178 | 5.798 | 5.903 | 90,976,600 | -0.08(-1.36%) |
Nov 07, 2008 | 5.846 | 6.045 | 5.796 | 5.985 | 105,255,080 | +0.17(+2.97%) |
Nov 06, 2008 | 6.076 | 6.119 | 5.767 | 5.812 | 171,684,656 | -0.45(-7.20%) |
Nov 05, 2008 | 6.546 | 6.556 | 6.214 | 6.263 | 129,531,200 | -0.34(-5.20%) |
Nov 04, 2008 | 6.762 | 6.762 | 6.463 | 6.607 | 156,714,272 | -0.06(-0.96%) |