Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.920 | 5.995 | 5.791 | 5.815 | 0 | -0.11(-1.91%) |
Jan 29, 2009 | 6.084 | 6.149 | 5.904 | 5.929 | 7,193,044 | -0.23(-3.75%) |
Jan 28, 2009 | 5.900 | 6.227 | 5.813 | 6.160 | 13,207,679 | +0.36(+6.25%) |
Jan 27, 2009 | 5.782 | 5.835 | 5.628 | 5.797 | 6,952,968 | +0.07(+1.20%) |
Jan 26, 2009 | 5.546 | 5.797 | 5.546 | 5.728 | 12,162,231 | +0.12(+2.06%) |
Jan 23, 2009 | 5.484 | 5.735 | 5.373 | 5.613 | 10,086,520 | +0.04(+0.76%) |
Jan 22, 2009 | 5.517 | 5.684 | 5.464 | 5.571 | 16,034,408 | -0.08(-1.49%) |
Jan 21, 2009 | 5.479 | 5.671 | 5.406 | 5.655 | 9,647,127 | +0.29(+5.39%) |
Jan 20, 2009 | 5.633 | 5.726 | 5.333 | 5.366 | 7,235,580 | -0.31(-5.48%) |
Jan 16, 2009 | 5.764 | 5.869 | 5.519 | 5.677 | 13,397,674 | +0.08(+1.51%) |
Jan 15, 2009 | 5.282 | 5.664 | 5.175 | 5.593 | 31,835,440 | +0.72(+14.84%) |
Jan 14, 2009 | 4.897 | 4.988 | 4.792 | 4.870 | 10,784,162 | -0.19(-3.74%) |
Jan 13, 2009 | 5.219 | 5.275 | 5.012 | 5.059 | 15,800,187 | -0.44(-7.93%) |
Jan 12, 2009 | 5.740 | 5.757 | 5.431 | 5.495 | 7,317,022 | -0.30(-5.14%) |
Jan 09, 2009 | 5.882 | 5.920 | 5.740 | 5.793 | 6,544,872 | -0.09(-1.59%) |
Jan 08, 2009 | 5.680 | 5.931 | 5.666 | 5.886 | 8,262,312 | +0.07(+1.26%) |
Jan 07, 2009 | 5.877 | 5.980 | 5.757 | 5.813 | 6,922,426 | -0.20(-3.26%) |
Jan 06, 2009 | 5.615 | 6.038 | 5.615 | 6.009 | 10,858,584 | +0.42(+7.56%) |
Jan 05, 2009 | 5.595 | 5.708 | 5.537 | 5.586 | 5,430,744 | -0.08(-1.41%) |
Jan 02, 2009 | 5.342 | 5.686 | 5.299 | 5.666 | 0 | +0.33(+6.26%) |
Jan 01, 2009 | 5.250 | 5.439 | 5.221 | 5.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.250 | 5.439 | 5.221 | 5.333 | 7,807,121 | +0.08(+1.48%) |
Dec 30, 2008 | 5.137 | 5.255 | 5.090 | 5.255 | 6,075,314 | +0.19(+3.69%) |
Dec 29, 2008 | 5.157 | 5.206 | 5.017 | 5.068 | 4,873,305 | -0.12(-2.23%) |
Dec 26, 2008 | 5.106 | 5.219 | 5.090 | 5.184 | 2,841,434 | +0.11(+2.10%) |
Dec 24, 2008 | 5.030 | 5.099 | 4.981 | 5.077 | 2,265,368 | +0.10(+2.01%) |
Dec 23, 2008 | 5.121 | 5.244 | 4.901 | 4.977 | 5,667,156 | -0.10(-1.97%) |
Dec 22, 2008 | 5.219 | 5.288 | 4.968 | 5.077 | 9,863,527 | -0.17(-3.18%) |
Dec 19, 2008 | 5.035 | 5.253 | 4.848 | 5.244 | 12,309,075 | +0.25(+4.94%) |
Dec 18, 2008 | 5.346 | 5.346 | 4.943 | 4.997 | 6,662,473 | -0.18(-3.48%) |
Dec 17, 2008 | 5.028 | 5.237 | 4.919 | 5.177 | 8,649,475 | +0.08(+1.53%) |
Dec 16, 2008 | 4.799 | 5.135 | 4.786 | 5.099 | 12,427,094 | +0.31(+6.40%) |
Dec 15, 2008 | 4.777 | 4.868 | 4.692 | 4.792 | 13,216,142 | +0.02(+0.33%) |
Dec 12, 2008 | 4.508 | 4.832 | 4.463 | 4.777 | 0 | +0.07(+1.51%) |
Dec 11, 2008 | 4.683 | 4.806 | 4.597 | 4.706 | 11,718,197 | -0.02(-0.38%) |
Dec 10, 2008 | 4.748 | 4.888 | 4.672 | 4.723 | 11,698,492 | -0.04(-0.75%) |
Dec 09, 2008 | 4.968 | 5.046 | 4.672 | 4.759 | 11,727,802 | -0.20(-4.12%) |
Dec 08, 2008 | 4.741 | 5.039 | 4.741 | 4.964 | 8,974,177 | +0.31(+6.64%) |
Dec 05, 2008 | 4.492 | 4.654 | 4.443 | 4.654 | 0 | +0.11(+2.35%) |
Dec 04, 2008 | 4.612 | 4.970 | 4.441 | 4.548 | 14,996,200 | -0.42(-8.42%) |
Dec 03, 2008 | 4.763 | 4.970 | 4.592 | 4.966 | 8,711,433 | +0.17(+3.57%) |
Dec 02, 2008 | 4.532 | 4.857 | 4.532 | 4.795 | 8,871,789 | +0.22(+4.76%) |
Dec 01, 2008 | 4.899 | 4.968 | 4.572 | 4.577 | 7,405,285 | -0.59(-11.37%) |
Nov 28, 2008 | 5.086 | 5.173 | 4.950 | 5.164 | 3,692,007 | +0.12(+2.47%) |
Nov 26, 2008 | 4.828 | 5.050 | 4.752 | 5.039 | 7,727,109 | +0.10(+1.98%) |
Nov 25, 2008 | 4.966 | 4.981 | 4.714 | 4.941 | 9,336,014 | +0.19(+3.93%) |
Nov 24, 2008 | 4.474 | 4.850 | 4.399 | 4.754 | 10,164,248 | +0.36(+8.31%) |
Nov 21, 2008 | 4.094 | 4.577 | 4.087 | 4.390 | 14,204,598 | +0.16(+3.89%) |
Nov 20, 2008 | 4.599 | 4.612 | 4.194 | 4.225 | 15,465,147 | -0.46(-9.74%) |
Nov 19, 2008 | 5.019 | 5.019 | 4.670 | 4.681 | 18,562,162 | -0.17(-3.57%) |
Nov 18, 2008 | 4.625 | 4.870 | 4.548 | 4.855 | 14,506,780 | +0.13(+2.73%) |
Nov 17, 2008 | 4.837 | 4.901 | 4.583 | 4.726 | 10,880,942 | -0.22(-4.49%) |
Nov 14, 2008 | 5.479 | 5.491 | 4.937 | 4.948 | 0 | -0.37(-7.02%) |
Nov 13, 2008 | 4.939 | 5.328 | 4.703 | 5.322 | 15,153,899 | +0.38(+7.60%) |
Nov 12, 2008 | 5.282 | 5.342 | 4.937 | 4.946 | 8,986,854 | -0.46(-8.48%) |
Nov 11, 2008 | 5.544 | 5.588 | 5.337 | 5.404 | 13,222,456 | -0.26(-4.56%) |
Nov 10, 2008 | 5.933 | 6.024 | 5.564 | 5.662 | 6,472,546 | -0.17(-2.90%) |
Nov 07, 2008 | 5.762 | 5.904 | 5.695 | 5.831 | 0 | +0.20(+3.60%) |
Nov 06, 2008 | 6.442 | 6.449 | 5.484 | 5.628 | 20,795,554 | -0.89(-13.68%) |
Nov 05, 2008 | 6.540 | 6.676 | 6.445 | 6.520 | 12,034,715 | -0.12(-1.74%) |
Nov 04, 2008 | 6.669 | 6.776 | 6.418 | 6.636 | 10,430,770 | +0.15(+2.33%) |