Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.581 | 5.817 | 5.471 | 5.674 | 353,062 | +0.22(+4.11%) |
Jan 29, 2009 | 5.497 | 5.590 | 5.378 | 5.450 | 119,318 | -0.03(-0.60%) |
Jan 28, 2009 | 5.480 | 5.497 | 5.429 | 5.483 | 118,330 | +0.06(+1.10%) |
Jan 27, 2009 | 5.363 | 5.468 | 5.271 | 5.423 | 248,569 | +0.03(+0.61%) |
Jan 26, 2009 | 5.315 | 5.414 | 5.300 | 5.390 | 235,180 | +0.09(+1.75%) |
Jan 23, 2009 | 5.181 | 5.303 | 5.163 | 5.297 | 167,839 | +0.12(+2.25%) |
Jan 22, 2009 | 5.017 | 5.315 | 5.017 | 5.181 | 157,923 | -0.27(-4.88%) |
Jan 21, 2009 | 5.372 | 5.447 | 5.229 | 5.447 | 234,768 | +0.26(+5.10%) |
Jan 20, 2009 | 5.411 | 5.447 | 5.112 | 5.182 | 225,586 | -0.23(-4.22%) |
Jan 16, 2009 | 5.509 | 5.524 | 5.274 | 5.411 | 274,844 | +0.07(+1.34%) |
Jan 15, 2009 | 5.420 | 5.491 | 5.151 | 5.339 | 282,094 | -0.14(-2.51%) |
Jan 14, 2009 | 5.480 | 5.596 | 5.393 | 5.477 | 247,728 | -0.00(-0.05%) |
Jan 13, 2009 | 5.291 | 5.539 | 5.279 | 5.480 | 147,358 | +0.19(+3.56%) |
Jan 12, 2009 | 5.375 | 5.717 | 5.250 | 5.291 | 194,362 | -0.08(-1.56%) |
Jan 09, 2009 | 5.614 | 5.614 | 5.375 | 5.375 | 136,464 | -0.14(-2.49%) |
Jan 08, 2009 | 5.545 | 5.731 | 5.477 | 5.512 | 158,020 | -0.02(-0.32%) |
Jan 07, 2009 | 5.578 | 5.799 | 5.494 | 5.530 | 220,888 | -0.16(-2.73%) |
Jan 06, 2009 | 5.820 | 6.092 | 5.569 | 5.686 | 412,490 | -0.06(-1.04%) |
Jan 05, 2009 | 5.336 | 5.820 | 5.336 | 5.745 | 280,965 | +0.45(+8.52%) |
Jan 02, 2009 | 4.909 | 5.312 | 4.667 | 5.294 | 308,463 | +0.56(+11.72%) |
Dec 31, 2008 | 4.557 | 4.838 | 4.557 | 4.739 | 250,558 | +0.15(+3.19%) |
Dec 30, 2008 | 4.670 | 4.742 | 4.479 | 4.593 | 584,218 | -0.04(-0.90%) |
Dec 29, 2008 | 4.829 | 4.930 | 4.628 | 4.634 | 259,556 | -0.12(-2.57%) |
Dec 26, 2008 | 5.023 | 5.085 | 4.736 | 4.757 | 275,189 | -0.33(-6.46%) |
Dec 24, 2008 | 4.960 | 5.085 | 4.778 | 5.085 | 83,918 | +0.13(+2.53%) |
Dec 23, 2008 | 4.760 | 4.960 | 4.706 | 4.960 | 150,730 | +0.23(+4.80%) |
Dec 22, 2008 | 4.984 | 5.073 | 4.706 | 4.733 | 166,707 | -0.25(-5.03%) |
Dec 19, 2008 | 4.948 | 5.148 | 4.861 | 4.984 | 163,656 | -0.01(-0.24%) |
Dec 18, 2008 | 5.121 | 5.166 | 4.972 | 4.996 | 207,040 | -0.18(-3.46%) |
Dec 17, 2008 | 5.032 | 5.291 | 4.948 | 5.175 | 182,082 | +0.09(+1.82%) |
Dec 16, 2008 | 4.942 | 5.148 | 4.843 | 5.082 | 168,690 | +0.25(+5.19%) |
Dec 15, 2008 | 4.912 | 4.987 | 4.778 | 4.832 | 204,023 | +0.10(+2.15%) |
Dec 12, 2008 | 4.584 | 4.799 | 4.524 | 4.730 | 303,252 | +0.09(+2.00%) |
Dec 11, 2008 | 4.581 | 4.799 | 4.524 | 4.637 | 950,709 | +0.10(+2.10%) |
Dec 10, 2008 | 4.479 | 4.736 | 4.479 | 4.542 | 856,192 | +0.10(+2.36%) |
Dec 09, 2008 | 4.673 | 5.151 | 4.419 | 4.437 | 932,063 | -0.25(-5.29%) |
Dec 08, 2008 | 5.029 | 5.139 | 4.661 | 4.685 | 709,035 | -0.25(-5.14%) |
Dec 05, 2008 | 4.903 | 5.053 | 4.721 | 4.939 | 568,160 | -0.14(-2.82%) |
Dec 04, 2008 | 5.208 | 5.387 | 4.930 | 5.082 | 166,831 | -0.23(-4.38%) |
Dec 03, 2008 | 5.166 | 5.369 | 5.130 | 5.315 | 149,360 | +0.17(+3.31%) |
Dec 02, 2008 | 5.399 | 5.494 | 5.091 | 5.145 | 195,005 | -0.04(-0.69%) |
Dec 01, 2008 | 5.718 | 5.847 | 5.178 | 5.181 | 287,499 | -0.73(-12.37%) |
Nov 28, 2008 | 5.802 | 5.939 | 5.674 | 5.913 | 61,105 | +0.01(+0.20%) |
Nov 26, 2008 | 5.462 | 5.939 | 5.232 | 5.901 | 171,148 | +0.40(+7.22%) |
Nov 25, 2008 | 5.856 | 5.856 | 5.381 | 5.503 | 215,483 | -0.34(-5.78%) |
Nov 24, 2008 | 5.462 | 5.924 | 5.115 | 5.841 | 389,621 | +0.67(+13.06%) |
Nov 21, 2008 | 4.966 | 5.214 | 4.661 | 5.166 | 349,231 | +0.39(+8.06%) |
Nov 20, 2008 | 5.554 | 5.895 | 4.748 | 4.781 | 491,847 | -0.90(-15.78%) |
Nov 19, 2008 | 5.689 | 5.996 | 5.674 | 5.677 | 108,722 | -0.01(-0.21%) |
Nov 18, 2008 | 5.677 | 6.041 | 5.674 | 5.689 | 80,776 | -0.00(-0.05%) |
Nov 17, 2008 | 5.936 | 6.067 | 5.674 | 5.692 | 150,117 | -0.24(-4.08%) |
Nov 14, 2008 | 6.301 | 6.301 | 5.898 | 5.933 | 139,498 | -0.33(-5.29%) |
Nov 13, 2008 | 5.901 | 6.271 | 5.629 | 6.265 | 215,720 | +0.59(+10.36%) |
Nov 12, 2008 | 6.271 | 6.271 | 5.662 | 5.677 | 383,185 | -0.67(-10.63%) |
Nov 11, 2008 | 6.569 | 6.569 | 6.199 | 6.351 | 156,550 | -0.24(-3.62%) |
Nov 10, 2008 | 6.859 | 6.862 | 6.277 | 6.590 | 172,069 | +0.23(+3.66%) |
Nov 07, 2008 | 6.310 | 6.617 | 6.157 | 6.357 | 200,219 | +0.11(+1.72%) |
Nov 06, 2008 | 6.552 | 6.569 | 6.136 | 6.250 | 212,308 | -0.47(-7.06%) |
Nov 05, 2008 | 6.581 | 6.944 | 6.581 | 6.725 | 166,101 | -0.03(-0.49%) |
Nov 04, 2008 | 7.098 | 7.098 | 6.653 | 6.758 | 369,756 | +0.22(+3.29%) |