Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.124 | 6.338 | 5.496 | 5.618 | 0 | -0.46(-7.53%) |
Jan 29, 2009 | 6.704 | 6.813 | 5.996 | 6.075 | 10,893,638 | -1.31(-17.75%) |
Jan 28, 2009 | 6.850 | 7.478 | 6.783 | 7.387 | 9,863,549 | +0.73(+11.00%) |
Jan 27, 2009 | 6.679 | 6.832 | 6.319 | 6.655 | 4,880,694 | +0.16(+2.54%) |
Jan 26, 2009 | 6.350 | 6.685 | 6.155 | 6.490 | 5,864,546 | +0.16(+2.60%) |
Jan 23, 2009 | 5.758 | 6.393 | 5.615 | 6.325 | 0 | +0.32(+5.39%) |
Jan 22, 2009 | 5.905 | 6.368 | 5.810 | 6.002 | 7,304,901 | -0.24(-3.91%) |
Jan 21, 2009 | 5.447 | 6.289 | 5.368 | 6.246 | 7,648,439 | +0.90(+16.90%) |
Jan 20, 2009 | 5.996 | 6.027 | 5.301 | 5.343 | 9,040,202 | -0.74(-12.14%) |
Jan 16, 2009 | 5.819 | 6.222 | 5.642 | 6.081 | 0 | +0.33(+5.73%) |
Jan 15, 2009 | 5.234 | 5.886 | 4.880 | 5.752 | 8,767,438 | +0.51(+9.78%) |
Jan 14, 2009 | 5.563 | 5.563 | 5.148 | 5.240 | 5,695,579 | -0.41(-7.24%) |
Jan 13, 2009 | 5.648 | 5.813 | 5.215 | 5.648 | 7,143,471 | -0.01(-0.22%) |
Jan 12, 2009 | 6.374 | 6.557 | 5.465 | 5.661 | 7,300,409 | -0.90(-13.75%) |
Jan 09, 2009 | 6.868 | 6.923 | 6.508 | 6.563 | 5,638,399 | -0.32(-4.61%) |
Jan 08, 2009 | 6.649 | 7.009 | 6.490 | 6.881 | 3,860,446 | +0.23(+3.39%) |
Jan 07, 2009 | 6.740 | 7.027 | 6.630 | 6.655 | 5,359,580 | -0.41(-5.87%) |
Jan 06, 2009 | 6.557 | 7.137 | 6.533 | 7.070 | 6,747,956 | +0.54(+8.32%) |
Jan 05, 2009 | 6.563 | 6.820 | 6.222 | 6.527 | 5,361,706 | -0.04(-0.56%) |
Jan 02, 2009 | 6.667 | 6.856 | 6.484 | 6.563 | 0 | -0.12(-1.82%) |
Jan 01, 2009 | 6.295 | 6.832 | 6.161 | 6.685 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.295 | 6.832 | 6.161 | 6.685 | 6,888,194 | +0.37(+5.89%) |
Dec 30, 2008 | 6.075 | 6.356 | 5.917 | 6.313 | 4,937,419 | +0.24(+3.92%) |
Dec 29, 2008 | 6.777 | 6.777 | 5.978 | 6.075 | 4,880,970 | -0.68(-10.11%) |
Dec 26, 2008 | 6.661 | 6.783 | 6.411 | 6.759 | 0 | +0.12(+1.74%) |
Dec 24, 2008 | 6.496 | 6.667 | 6.197 | 6.643 | 1,898,030 | +0.13(+1.97%) |
Dec 23, 2008 | 6.533 | 6.929 | 6.271 | 6.515 | 6,418,440 | +0.01(+0.09%) |
Dec 22, 2008 | 7.106 | 7.149 | 6.100 | 6.508 | 7,979,665 | -0.62(-8.65%) |
Dec 19, 2008 | 6.460 | 7.155 | 6.374 | 7.125 | 9,381,792 | +0.71(+11.03%) |
Dec 18, 2008 | 7.167 | 7.442 | 6.246 | 6.417 | 11,220,972 | -0.71(-9.93%) |
Dec 17, 2008 | 6.386 | 7.777 | 6.118 | 7.125 | 13,452,125 | +0.45(+6.67%) |
Dec 16, 2008 | 5.557 | 6.691 | 5.441 | 6.679 | 11,017,197 | +1.26(+23.17%) |
Dec 15, 2008 | 5.600 | 5.715 | 5.197 | 5.423 | 8,270,460 | -0.15(-2.74%) |
Dec 12, 2008 | 4.239 | 5.642 | 4.142 | 5.575 | 0 | +1.06(+23.51%) |
Dec 11, 2008 | 5.636 | 5.654 | 4.374 | 4.514 | 12,867,099 | -1.30(-22.35%) |
Dec 10, 2008 | 5.063 | 5.898 | 4.947 | 5.813 | 9,635,256 | +0.96(+19.87%) |
Dec 09, 2008 | 5.392 | 5.551 | 4.740 | 4.849 | 11,599,371 | -0.58(-10.67%) |
Dec 08, 2008 | 4.459 | 5.471 | 4.459 | 5.429 | 11,572,840 | +1.04(+23.78%) |
Dec 05, 2008 | 3.642 | 4.544 | 3.538 | 4.386 | 0 | +0.76(+21.04%) |
Dec 04, 2008 | 3.788 | 4.044 | 3.556 | 3.623 | 10,233,401 | -0.20(-5.11%) |
Dec 03, 2008 | 3.520 | 3.922 | 3.507 | 3.818 | 14,137,872 | +0.07(+1.79%) |
Dec 02, 2008 | 3.696 | 3.879 | 3.282 | 3.751 | 17,049,838 | +0.32(+9.43%) |
Dec 01, 2008 | 5.002 | 5.002 | 3.385 | 3.428 | 12,473,664 | -1.58(-31.55%) |
Nov 28, 2008 | 4.898 | 5.099 | 4.831 | 5.008 | 4,089,668 | +0.03(+0.61%) |
Nov 26, 2008 | 4.642 | 4.996 | 4.428 | 4.977 | 9,341,712 | +0.31(+6.67%) |
Nov 25, 2008 | 4.178 | 4.740 | 4.014 | 4.666 | 13,205,099 | +0.51(+12.17%) |
Nov 24, 2008 | 3.245 | 4.252 | 3.025 | 4.160 | 16,784,254 | +1.15(+38.06%) |
Nov 21, 2008 | 2.806 | 3.062 | 2.446 | 3.013 | 17,138,660 | +0.47(+18.47%) |
Nov 20, 2008 | 3.751 | 3.751 | 2.348 | 2.544 | 21,090,580 | -1.18(-31.64%) |
Nov 19, 2008 | 4.977 | 4.990 | 3.654 | 3.721 | 12,031,619 | -1.13(-23.37%) |
Nov 18, 2008 | 5.593 | 5.667 | 4.343 | 4.855 | 11,634,390 | -0.71(-12.81%) |
Nov 17, 2008 | 5.911 | 6.045 | 5.520 | 5.569 | 6,925,859 | -0.35(-5.97%) |
Nov 14, 2008 | 6.820 | 6.826 | 5.868 | 5.923 | 0 | -1.02(-14.75%) |
Nov 13, 2008 | 6.088 | 7.003 | 5.813 | 6.948 | 7,701,729 | +0.90(+14.93%) |
Nov 12, 2008 | 7.021 | 7.021 | 5.996 | 6.045 | 6,348,534 | -1.12(-15.59%) |
Nov 11, 2008 | 7.021 | 7.369 | 6.801 | 7.161 | 3,867,487 | -0.01(-0.17%) |
Nov 10, 2008 | 8.100 | 8.521 | 7.057 | 7.173 | 4,661,750 | -0.87(-10.77%) |
Nov 07, 2008 | 7.405 | 8.125 | 7.167 | 8.039 | 0 | +0.66(+9.02%) |
Nov 06, 2008 | 7.948 | 8.021 | 7.332 | 7.375 | 5,030,223 | -0.54(-6.78%) |
Nov 05, 2008 | 9.235 | 9.235 | 7.832 | 7.911 | 6,067,518 | -1.15(-12.66%) |
Nov 04, 2008 | 8.460 | 9.125 | 8.393 | 9.058 | 5,116,726 | +0.66(+7.92%) |