Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.881 | 5.965 | 5.824 | 5.911 | 0 | -0.07(-1.17%) |
Jan 29, 2009 | 6.113 | 6.113 | 5.914 | 5.981 | 782,817 | -0.33(-5.22%) |
Jan 28, 2009 | 6.162 | 6.404 | 6.162 | 6.310 | 1,302,005 | +0.11(+1.70%) |
Jan 27, 2009 | 6.199 | 6.251 | 6.140 | 6.205 | 747,402 | -0.03(-0.43%) |
Jan 26, 2009 | 6.164 | 6.407 | 6.164 | 6.232 | 505,380 | +0.07(+1.18%) |
Jan 23, 2009 | 6.065 | 6.251 | 5.927 | 6.159 | 528,877 | +0.07(+1.11%) |
Jan 22, 2009 | 6.081 | 6.160 | 5.957 | 6.092 | 776,111 | -0.16(-2.59%) |
Jan 21, 2009 | 6.011 | 6.294 | 5.930 | 6.253 | 1,066,166 | +0.29(+4.89%) |
Jan 20, 2009 | 6.210 | 6.210 | 5.924 | 5.962 | 769,917 | -0.33(-5.27%) |
Jan 16, 2009 | 6.369 | 6.402 | 6.086 | 6.294 | 0 | +0.07(+1.17%) |
Jan 15, 2009 | 6.175 | 6.280 | 5.962 | 6.221 | 1,216,164 | -0.01(-0.13%) |
Jan 14, 2009 | 6.375 | 6.396 | 6.170 | 6.229 | 2,601,090 | -0.29(-4.51%) |
Jan 13, 2009 | 6.415 | 6.550 | 6.383 | 6.523 | 1,065,762 | -0.02(-0.25%) |
Jan 12, 2009 | 6.744 | 6.958 | 6.450 | 6.539 | 1,084,062 | -0.35(-5.02%) |
Jan 09, 2009 | 7.017 | 7.030 | 6.815 | 6.885 | 881,295 | -0.06(-0.85%) |
Jan 08, 2009 | 6.790 | 6.974 | 6.782 | 6.944 | 1,558,506 | +0.04(+0.55%) |
Jan 07, 2009 | 6.877 | 6.966 | 6.820 | 6.906 | 1,304,374 | -0.14(-1.95%) |
Jan 06, 2009 | 7.117 | 7.117 | 6.958 | 7.044 | 1,642,064 | -0.09(-1.29%) |
Jan 05, 2009 | 6.877 | 7.171 | 6.877 | 7.136 | 2,403,949 | +0.26(+3.81%) |
Jan 02, 2009 | 6.488 | 6.914 | 6.488 | 6.874 | 0 | +0.13(+1.88%) |
Jan 01, 2009 | 6.645 | 6.777 | 6.618 | 6.747 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.645 | 6.777 | 6.618 | 6.747 | 599,795 | +0.09(+1.38%) |
Dec 30, 2008 | 6.572 | 6.779 | 6.542 | 6.655 | 827,524 | +0.15(+2.28%) |
Dec 29, 2008 | 6.488 | 6.542 | 6.351 | 6.507 | 919,708 | +0.00(+0.04%) |
Dec 26, 2008 | 6.515 | 6.547 | 6.391 | 6.504 | 0 | -0.01(-0.17%) |
Dec 24, 2008 | 6.572 | 6.654 | 6.475 | 6.515 | 552,712 | -0.03(-0.49%) |
Dec 23, 2008 | 6.709 | 6.828 | 6.499 | 6.547 | 1,328,764 | -0.23(-3.42%) |
Dec 22, 2008 | 6.844 | 6.844 | 6.658 | 6.779 | 1,834,508 | +0.19(+2.95%) |
Dec 19, 2008 | 6.585 | 6.731 | 6.531 | 6.585 | 1,575,038 | +0.03(+0.41%) |
Dec 18, 2008 | 6.747 | 6.906 | 6.496 | 6.558 | 1,868,121 | -0.54(-7.60%) |
Dec 17, 2008 | 6.871 | 7.252 | 6.812 | 7.098 | 1,748,359 | +0.12(+1.66%) |
Dec 16, 2008 | 6.836 | 6.993 | 6.680 | 6.982 | 1,393,996 | +0.00(+0.00%) |
Dec 15, 2008 | 6.801 | 7.106 | 6.717 | 6.982 | 1,212,528 | +0.42(+6.37%) |
Dec 12, 2008 | 6.523 | 6.596 | 6.379 | 6.564 | 0 | +0.17(+2.61%) |
Dec 11, 2008 | 6.542 | 6.839 | 6.378 | 6.396 | 2,801,181 | -0.42(-6.14%) |
Dec 10, 2008 | 6.566 | 6.815 | 6.566 | 6.815 | 1,298,528 | +0.28(+4.29%) |
Dec 09, 2008 | 6.240 | 6.744 | 6.235 | 6.534 | 2,161,479 | +0.36(+5.81%) |
Dec 08, 2008 | 5.997 | 6.318 | 5.603 | 6.175 | 2,600,460 | +0.47(+8.33%) |
Dec 05, 2008 | 5.398 | 5.773 | 5.296 | 5.700 | 0 | +0.50(+9.60%) |
Dec 04, 2008 | 5.072 | 5.406 | 5.072 | 5.201 | 884,979 | -0.13(-2.53%) |
Dec 03, 2008 | 5.253 | 5.366 | 5.066 | 5.336 | 2,175,197 | +0.24(+4.77%) |
Dec 02, 2008 | 5.002 | 5.131 | 4.977 | 5.093 | 1,858,139 | +0.13(+2.61%) |
Dec 01, 2008 | 5.115 | 5.158 | 4.886 | 4.964 | 1,006,087 | -0.20(-3.82%) |
Nov 28, 2008 | 5.050 | 5.177 | 4.996 | 5.161 | 401,631 | -0.02(-0.42%) |
Nov 26, 2008 | 4.921 | 5.188 | 4.921 | 5.182 | 1,735,045 | +0.32(+6.49%) |
Nov 25, 2008 | 4.961 | 5.126 | 4.724 | 4.867 | 1,546,733 | -0.28(-5.40%) |
Nov 24, 2008 | 4.851 | 5.253 | 4.829 | 5.145 | 1,823,807 | +0.30(+6.12%) |
Nov 21, 2008 | 4.721 | 4.883 | 4.470 | 4.848 | 1,861,616 | +0.18(+3.81%) |
Nov 20, 2008 | 5.015 | 5.166 | 4.648 | 4.670 | 2,169,181 | -0.24(-4.94%) |
Nov 19, 2008 | 4.945 | 5.101 | 4.896 | 4.913 | 1,921,477 | -0.15(-3.04%) |
Nov 18, 2008 | 5.236 | 5.266 | 4.969 | 5.066 | 2,528,115 | -0.22(-4.23%) |
Nov 17, 2008 | 5.425 | 5.498 | 5.220 | 5.290 | 1,271,413 | -0.14(-2.63%) |
Nov 14, 2008 | 5.449 | 5.789 | 5.396 | 5.433 | 0 | -0.09(-1.61%) |
Nov 13, 2008 | 5.366 | 5.555 | 5.021 | 5.522 | 2,188,664 | +0.11(+2.04%) |
Nov 12, 2008 | 5.566 | 5.684 | 5.371 | 5.412 | 2,506,308 | -0.32(-5.56%) |
Nov 11, 2008 | 5.857 | 6.035 | 5.533 | 5.730 | 1,492,229 | -0.30(-5.05%) |
Nov 10, 2008 | 6.143 | 6.164 | 5.940 | 6.035 | 1,096,350 | -0.01(-0.18%) |
Nov 07, 2008 | 5.590 | 6.189 | 5.533 | 6.046 | 0 | +0.57(+10.39%) |
Nov 06, 2008 | 5.288 | 5.506 | 5.288 | 5.476 | 2,623,824 | +0.06(+1.05%) |
Nov 05, 2008 | 5.773 | 5.795 | 5.401 | 5.420 | 2,393,515 | -0.30(-5.19%) |
Nov 04, 2008 | 5.393 | 5.884 | 5.342 | 5.717 | 2,357,726 | +0.37(+6.91%) |