Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.286 | 5.438 | 5.148 | 5.314 | 0 | +0.09(+1.72%) |
Jan 29, 2009 | 5.542 | 5.598 | 5.224 | 5.224 | 350,817 | -0.48(-8.37%) |
Jan 28, 2009 | 5.431 | 5.736 | 5.355 | 5.701 | 263,344 | +0.35(+6.60%) |
Jan 27, 2009 | 5.376 | 5.508 | 5.238 | 5.348 | 320,239 | -0.06(-1.02%) |
Jan 26, 2009 | 5.431 | 5.666 | 5.286 | 5.404 | 234,122 | -0.08(-1.51%) |
Jan 23, 2009 | 5.155 | 5.632 | 5.085 | 5.487 | 425,627 | +0.15(+2.72%) |
Jan 22, 2009 | 5.508 | 5.508 | 5.162 | 5.341 | 303,584 | -0.31(-5.51%) |
Jan 21, 2009 | 5.328 | 5.694 | 5.265 | 5.653 | 400,269 | +0.35(+6.52%) |
Jan 20, 2009 | 5.777 | 5.777 | 5.300 | 5.307 | 316,077 | -0.57(-9.76%) |
Jan 16, 2009 | 5.819 | 5.985 | 5.660 | 5.881 | 0 | +0.12(+2.16%) |
Jan 15, 2009 | 5.791 | 5.791 | 5.300 | 5.757 | 418,801 | -0.03(-0.60%) |
Jan 14, 2009 | 6.206 | 6.206 | 5.743 | 5.791 | 301,238 | -0.51(-8.12%) |
Jan 13, 2009 | 5.943 | 6.490 | 5.930 | 6.303 | 453,557 | +0.43(+7.30%) |
Jan 12, 2009 | 6.372 | 6.379 | 5.867 | 5.874 | 419,831 | -0.49(-7.72%) |
Jan 09, 2009 | 6.760 | 6.940 | 6.269 | 6.366 | 451,469 | -0.52(-7.54%) |
Jan 08, 2009 | 7.147 | 7.147 | 6.642 | 6.884 | 341,825 | -0.21(-3.02%) |
Jan 07, 2009 | 7.369 | 7.438 | 6.940 | 7.099 | 568,903 | -0.43(-5.70%) |
Jan 06, 2009 | 7.037 | 7.646 | 6.995 | 7.528 | 464,150 | +0.64(+9.35%) |
Jan 05, 2009 | 6.753 | 6.947 | 6.642 | 6.884 | 439,237 | +0.15(+2.26%) |
Jan 02, 2009 | 6.587 | 6.808 | 6.455 | 6.732 | 0 | +0.24(+3.62%) |
Jan 01, 2009 | 6.414 | 6.649 | 6.289 | 6.497 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.414 | 6.649 | 6.289 | 6.497 | 429,482 | +0.09(+1.40%) |
Dec 30, 2008 | 5.964 | 6.449 | 5.923 | 6.407 | 498,780 | +0.53(+8.94%) |
Dec 29, 2008 | 5.992 | 6.092 | 5.777 | 5.881 | 563,765 | -0.14(-2.30%) |
Dec 26, 2008 | 5.528 | 6.026 | 5.513 | 6.020 | 0 | +0.49(+8.89%) |
Dec 24, 2008 | 5.487 | 5.625 | 5.473 | 5.528 | 163,368 | +0.05(+0.88%) |
Dec 23, 2008 | 5.272 | 5.528 | 5.272 | 5.480 | 366,925 | +0.19(+3.66%) |
Dec 22, 2008 | 5.411 | 5.431 | 5.030 | 5.286 | 417,090 | -0.13(-2.43%) |
Dec 19, 2008 | 5.002 | 5.604 | 5.002 | 5.418 | 870,540 | +0.37(+7.41%) |
Dec 18, 2008 | 5.134 | 5.265 | 4.899 | 5.044 | 779,499 | -0.15(-2.80%) |
Dec 17, 2008 | 4.539 | 5.245 | 4.380 | 5.189 | 807,605 | +0.57(+12.44%) |
Dec 16, 2008 | 4.705 | 4.726 | 4.110 | 4.615 | 1,993,965 | +0.02(+0.45%) |
Dec 15, 2008 | 5.314 | 5.411 | 4.407 | 4.594 | 1,798,286 | -0.60(-11.47%) |
Dec 12, 2008 | 4.663 | 5.245 | 4.151 | 5.189 | 0 | +0.46(+9.81%) |
Dec 11, 2008 | 5.521 | 5.521 | 4.511 | 4.726 | 1,417,259 | -0.84(-15.05%) |
Dec 10, 2008 | 6.442 | 6.587 | 5.106 | 5.563 | 1,223,388 | -0.86(-13.46%) |
Dec 09, 2008 | 6.739 | 7.064 | 6.241 | 6.428 | 1,230,182 | -0.44(-6.35%) |
Dec 08, 2008 | 7.050 | 7.064 | 6.649 | 6.864 | 736,623 | -0.03(-0.50%) |
Dec 05, 2008 | 7.618 | 7.618 | 6.649 | 6.898 | 0 | -1.00(-12.62%) |
Dec 04, 2008 | 7.756 | 8.289 | 7.230 | 7.895 | 623,653 | -1.49(-15.86%) |
Dec 03, 2008 | 9.085 | 9.534 | 8.296 | 9.382 | 574,671 | +0.84(+9.89%) |
Dec 02, 2008 | 8.206 | 8.794 | 8.206 | 8.538 | 300,487 | +0.44(+5.38%) |
Dec 01, 2008 | 9.265 | 9.265 | 8.019 | 8.102 | 342,342 | -1.24(-13.26%) |
Nov 28, 2008 | 9.320 | 9.617 | 9.154 | 9.341 | 106,695 | -0.24(-2.53%) |
Nov 26, 2008 | 8.448 | 9.617 | 8.448 | 9.583 | 189,749 | +1.06(+12.42%) |
Nov 25, 2008 | 8.642 | 8.884 | 8.234 | 8.524 | 299,066 | -0.11(-1.28%) |
Nov 24, 2008 | 7.929 | 8.898 | 7.749 | 8.635 | 251,893 | +0.91(+11.73%) |
Nov 21, 2008 | 7.535 | 7.832 | 7.210 | 7.729 | 372,602 | +0.33(+4.49%) |
Nov 20, 2008 | 7.473 | 8.234 | 7.362 | 7.396 | 446,351 | -0.14(-1.84%) |
Nov 19, 2008 | 8.199 | 8.476 | 7.479 | 7.535 | 328,194 | -0.69(-8.41%) |
Nov 18, 2008 | 8.026 | 8.348 | 7.791 | 8.227 | 359,879 | +0.23(+2.85%) |
Nov 17, 2008 | 7.971 | 8.503 | 7.798 | 7.998 | 359,715 | -0.03(-0.43%) |
Nov 14, 2008 | 8.642 | 8.725 | 8.005 | 8.033 | 0 | -0.56(-6.52%) |
Nov 13, 2008 | 8.088 | 8.600 | 7.521 | 8.593 | 466,806 | +0.55(+6.79%) |
Nov 12, 2008 | 8.344 | 8.459 | 8.040 | 8.047 | 212,690 | -0.37(-4.44%) |
Nov 11, 2008 | 8.870 | 8.870 | 8.340 | 8.420 | 453,755 | -0.51(-5.73%) |
Nov 10, 2008 | 9.417 | 9.507 | 8.746 | 8.932 | 149,169 | -0.26(-2.86%) |
Nov 07, 2008 | 9.355 | 9.375 | 9.002 | 9.195 | 0 | -0.06(-0.60%) |
Nov 06, 2008 | 9.714 | 9.804 | 9.138 | 9.251 | 253,714 | -0.45(-4.64%) |
Nov 05, 2008 | 10.33 | 10.52 | 9.590 | 9.700 | 191,431 | -0.74(-7.09%) |
Nov 04, 2008 | 10.32 | 10.48 | 10.12 | 10.44 | 206,919 | +0.21(+2.03%) |