Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.101 | 6.281 | 5.851 | 5.943 | 9,741,651 | -0.08(-1.31%) |
Jan 29, 2009 | 6.300 | 6.343 | 6.006 | 6.022 | 9,764,674 | -0.41(-6.39%) |
Jan 28, 2009 | 6.180 | 6.458 | 6.101 | 6.434 | 10,870,104 | +0.49(+8.25%) |
Jan 27, 2009 | 5.930 | 5.993 | 5.734 | 5.943 | 7,711,739 | +0.12(+2.01%) |
Jan 26, 2009 | 5.960 | 6.205 | 5.674 | 5.826 | 11,535,648 | -0.16(-2.68%) |
Jan 23, 2009 | 5.401 | 6.025 | 5.257 | 5.987 | 17,911,274 | +0.39(+7.01%) |
Jan 22, 2009 | 5.603 | 5.881 | 5.399 | 5.595 | 11,404,643 | -0.17(-2.93%) |
Jan 21, 2009 | 5.224 | 5.764 | 5.083 | 5.764 | 17,098,696 | +0.65(+12.61%) |
Jan 20, 2009 | 5.837 | 5.837 | 5.113 | 5.118 | 15,536,039 | -0.65(-11.24%) |
Jan 16, 2009 | 5.709 | 5.859 | 5.461 | 5.766 | 15,018,704 | +0.22(+3.98%) |
Jan 15, 2009 | 5.652 | 5.793 | 5.300 | 5.546 | 19,028,732 | -0.11(-1.88%) |
Jan 14, 2009 | 5.875 | 5.875 | 5.565 | 5.652 | 11,429,843 | -0.38(-6.28%) |
Jan 13, 2009 | 5.701 | 6.069 | 5.562 | 6.030 | 14,097,381 | +0.30(+5.18%) |
Jan 12, 2009 | 5.957 | 6.020 | 5.668 | 5.734 | 9,282,441 | -0.26(-4.32%) |
Jan 09, 2009 | 6.194 | 6.210 | 5.826 | 5.992 | 16,765,359 | -0.12(-1.96%) |
Jan 08, 2009 | 6.548 | 6.594 | 6.055 | 6.112 | 25,302,446 | -0.49(-7.39%) |
Jan 07, 2009 | 6.921 | 6.951 | 6.564 | 6.600 | 8,501,411 | -0.43(-6.16%) |
Jan 06, 2009 | 7.371 | 7.458 | 6.910 | 7.033 | 14,354,787 | -0.25(-3.44%) |
Jan 05, 2009 | 7.011 | 7.461 | 6.859 | 7.283 | 12,053,805 | +0.17(+2.33%) |
Jan 02, 2009 | 6.668 | 7.164 | 6.496 | 7.117 | 7,065,544 | +0.39(+5.75%) |
Dec 31, 2008 | 6.425 | 6.777 | 6.385 | 6.730 | 6,904,415 | +0.29(+4.53%) |
Dec 30, 2008 | 6.129 | 6.444 | 6.060 | 6.439 | 5,857,682 | +0.33(+5.35%) |
Dec 29, 2008 | 6.281 | 6.281 | 5.984 | 6.112 | 5,675,296 | -0.23(-3.61%) |
Dec 26, 2008 | 6.276 | 6.434 | 6.175 | 6.341 | 2,463,605 | +0.02(+0.34%) |
Dec 24, 2008 | 6.221 | 6.371 | 6.107 | 6.319 | 1,939,511 | +0.05(+0.74%) |
Dec 23, 2008 | 6.519 | 6.543 | 6.251 | 6.273 | 6,186,489 | -0.15(-2.37%) |
Dec 22, 2008 | 6.681 | 6.750 | 6.311 | 6.425 | 5,423,775 | -0.26(-3.87%) |
Dec 19, 2008 | 6.878 | 7.066 | 6.597 | 6.684 | 8,382,243 | -0.13(-1.88%) |
Dec 18, 2008 | 6.864 | 7.030 | 6.725 | 6.812 | 10,946,513 | -0.02(-0.24%) |
Dec 17, 2008 | 7.011 | 7.142 | 6.793 | 6.829 | 11,364,174 | -0.32(-4.50%) |
Dec 16, 2008 | 6.461 | 7.150 | 6.412 | 7.150 | 11,943,356 | +0.80(+12.66%) |
Dec 15, 2008 | 6.777 | 6.777 | 6.197 | 6.346 | 7,400,103 | -0.37(-5.55%) |
Dec 12, 2008 | 6.346 | 6.771 | 6.060 | 6.720 | 9,079,672 | +0.24(+3.66%) |
Dec 11, 2008 | 6.826 | 7.144 | 6.466 | 6.483 | 10,059,421 | -0.44(-6.30%) |
Dec 10, 2008 | 7.011 | 7.196 | 6.692 | 6.918 | 9,256,206 | -0.00(-0.04%) |
Dec 09, 2008 | 6.894 | 7.534 | 6.714 | 6.921 | 16,561,269 | -0.02(-0.24%) |
Dec 08, 2008 | 6.592 | 7.082 | 6.543 | 6.937 | 12,793,528 | +0.58(+9.08%) |
Dec 05, 2008 | 5.780 | 6.360 | 5.584 | 6.360 | 11,959,708 | +0.44(+7.41%) |
Dec 04, 2008 | 5.464 | 6.316 | 5.366 | 5.922 | 20,213,810 | +0.35(+6.31%) |
Dec 03, 2008 | 5.257 | 5.706 | 5.175 | 5.570 | 16,021,153 | +0.12(+2.15%) |
Dec 02, 2008 | 4.938 | 5.472 | 4.938 | 5.453 | 13,470,240 | +0.33(+6.49%) |
Dec 01, 2008 | 5.674 | 5.720 | 5.099 | 5.121 | 13,410,661 | -0.74(-12.56%) |
Nov 28, 2008 | 5.851 | 5.883 | 5.655 | 5.856 | 5,144,011 | -0.02(-0.28%) |
Nov 26, 2008 | 5.107 | 5.927 | 4.993 | 5.872 | 14,998,761 | +0.66(+12.76%) |
Nov 25, 2008 | 5.069 | 5.369 | 4.960 | 5.208 | 24,097,444 | +0.07(+1.32%) |
Nov 24, 2008 | 4.611 | 5.202 | 4.513 | 5.140 | 22,719,580 | +0.55(+12.05%) |
Nov 21, 2008 | 4.426 | 4.609 | 4.075 | 4.587 | 26,396,374 | +0.29(+6.85%) |
Nov 20, 2008 | 4.606 | 4.903 | 4.263 | 4.293 | 28,729,532 | -0.35(-7.51%) |
Nov 19, 2008 | 5.235 | 5.257 | 4.639 | 4.641 | 23,327,200 | -0.71(-13.28%) |
Nov 18, 2008 | 5.535 | 5.788 | 5.178 | 5.352 | 19,939,736 | -0.24(-4.29%) |
Nov 17, 2008 | 5.772 | 5.973 | 5.589 | 5.592 | 13,721,731 | -0.37(-6.26%) |
Nov 14, 2008 | 6.455 | 6.684 | 5.941 | 5.965 | 17,939,172 | -0.63(-9.62%) |
Nov 13, 2008 | 6.477 | 6.600 | 5.439 | 6.600 | 29,637,418 | +0.19(+2.89%) |
Nov 12, 2008 | 7.025 | 7.166 | 6.376 | 6.415 | 14,826,905 | -0.75(-10.49%) |
Nov 11, 2008 | 7.136 | 7.422 | 6.730 | 7.166 | 10,911,668 | +0.04(+0.57%) |
Nov 10, 2008 | 7.594 | 7.667 | 6.976 | 7.125 | 9,613,619 | -0.32(-4.32%) |
Nov 07, 2008 | 7.725 | 7.953 | 7.174 | 7.447 | 11,564,909 | -0.33(-4.27%) |
Nov 06, 2008 | 8.700 | 8.716 | 7.708 | 7.779 | 12,076,207 | -1.05(-11.88%) |
Nov 05, 2008 | 8.945 | 9.245 | 8.806 | 8.828 | 13,464,131 | -0.24(-2.64%) |
Nov 04, 2008 | 8.765 | 9.117 | 8.686 | 9.067 | 11,390,024 | +0.52(+6.12%) |