Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.150 | 6.174 | 5.838 | 5.955 | 591,211 | -0.13(-2.18%) |
Jan 29, 2009 | 6.478 | 6.591 | 6.064 | 6.088 | 546,407 | -0.43(-6.59%) |
Jan 28, 2009 | 6.439 | 6.552 | 6.291 | 6.517 | 519,776 | +0.14(+2.20%) |
Jan 27, 2009 | 6.361 | 6.556 | 6.236 | 6.377 | 523,947 | +0.09(+1.49%) |
Jan 26, 2009 | 6.111 | 6.338 | 6.072 | 6.283 | 1,069,517 | +0.20(+3.21%) |
Jan 23, 2009 | 6.353 | 6.361 | 6.072 | 6.088 | 1,472,168 | -0.42(-6.47%) |
Jan 22, 2009 | 5.986 | 6.626 | 5.967 | 6.509 | 1,718,579 | +0.40(+6.51%) |
Jan 21, 2009 | 5.815 | 6.135 | 5.815 | 6.111 | 1,012,361 | +0.26(+4.40%) |
Jan 20, 2009 | 6.182 | 6.189 | 5.838 | 5.854 | 1,004,059 | -0.39(-6.25%) |
Jan 16, 2009 | 5.940 | 6.314 | 5.901 | 6.244 | 1,873,803 | +0.38(+6.52%) |
Jan 15, 2009 | 5.503 | 5.979 | 5.440 | 5.862 | 1,114,828 | +0.40(+7.29%) |
Jan 14, 2009 | 5.713 | 5.729 | 5.245 | 5.463 | 1,260,091 | -0.27(-4.76%) |
Jan 13, 2009 | 5.947 | 6.197 | 5.713 | 5.737 | 1,040,177 | -0.26(-4.30%) |
Jan 12, 2009 | 5.963 | 6.228 | 5.869 | 5.994 | 1,203,371 | -0.46(-7.13%) |
Jan 09, 2009 | 6.595 | 6.595 | 6.338 | 6.455 | 1,201,708 | -0.16(-2.36%) |
Jan 08, 2009 | 6.213 | 6.642 | 6.103 | 6.611 | 1,165,650 | +0.36(+5.74%) |
Jan 07, 2009 | 6.439 | 6.439 | 6.197 | 6.252 | 1,250,632 | -0.30(-4.53%) |
Jan 06, 2009 | 6.431 | 6.564 | 6.244 | 6.548 | 1,091,364 | +0.12(+1.82%) |
Jan 05, 2009 | 6.033 | 6.431 | 5.893 | 6.431 | 1,714,621 | +0.13(+2.11%) |
Jan 02, 2009 | 6.057 | 6.330 | 5.994 | 6.299 | 676,891 | +0.25(+4.13%) |
Dec 31, 2008 | 5.721 | 6.174 | 5.668 | 6.049 | 854,396 | +0.35(+6.16%) |
Dec 30, 2008 | 5.627 | 5.698 | 5.448 | 5.698 | 441,838 | +0.14(+2.53%) |
Dec 29, 2008 | 5.565 | 5.729 | 5.495 | 5.557 | 552,796 | -0.10(-1.79%) |
Dec 26, 2008 | 5.620 | 5.659 | 5.549 | 5.659 | 143,968 | +0.07(+1.26%) |
Dec 24, 2008 | 5.526 | 5.604 | 5.487 | 5.588 | 297,108 | +0.07(+1.27%) |
Dec 23, 2008 | 5.854 | 5.885 | 5.487 | 5.518 | 786,051 | -0.33(-5.61%) |
Dec 22, 2008 | 6.338 | 6.353 | 5.744 | 5.846 | 1,337,273 | -0.49(-7.76%) |
Dec 19, 2008 | 6.189 | 6.400 | 6.041 | 6.338 | 2,368,184 | +0.27(+4.50%) |
Dec 18, 2008 | 6.010 | 6.166 | 5.901 | 6.064 | 1,830,469 | +0.04(+0.65%) |
Dec 17, 2008 | 5.940 | 6.322 | 5.737 | 6.025 | 1,407,572 | +0.00(+0.00%) |
Dec 16, 2008 | 5.346 | 6.033 | 5.346 | 6.025 | 1,052,700 | +0.79(+15.05%) |
Dec 15, 2008 | 5.542 | 5.604 | 5.159 | 5.237 | 1,108,494 | -0.30(-5.36%) |
Dec 12, 2008 | 5.557 | 5.846 | 5.440 | 5.534 | 1,010,013 | -0.15(-2.61%) |
Dec 11, 2008 | 5.588 | 5.869 | 5.456 | 5.682 | 1,714,438 | +0.05(+0.97%) |
Dec 10, 2008 | 5.261 | 5.635 | 5.222 | 5.627 | 1,154,413 | +0.44(+8.42%) |
Dec 09, 2008 | 5.261 | 5.440 | 5.151 | 5.190 | 700,051 | -0.14(-2.64%) |
Dec 08, 2008 | 5.073 | 5.385 | 5.073 | 5.331 | 872,779 | +0.30(+5.89%) |
Dec 05, 2008 | 4.574 | 5.054 | 4.394 | 5.034 | 920,608 | +0.37(+8.04%) |
Dec 04, 2008 | 4.558 | 5.120 | 4.527 | 4.660 | 1,446,168 | +0.02(+0.34%) |
Dec 03, 2008 | 4.480 | 4.683 | 4.059 | 4.644 | 1,173,510 | +0.40(+9.37%) |
Dec 02, 2008 | 4.082 | 4.246 | 3.926 | 4.246 | 923,661 | +0.23(+5.84%) |
Dec 01, 2008 | 4.340 | 4.410 | 3.996 | 4.012 | 716,574 | -0.35(-8.05%) |
Nov 28, 2008 | 4.137 | 4.363 | 4.074 | 4.363 | 299,312 | +0.23(+5.47%) |
Nov 26, 2008 | 3.746 | 4.160 | 3.629 | 4.137 | 852,397 | +0.30(+7.94%) |
Nov 25, 2008 | 3.739 | 3.840 | 3.661 | 3.832 | 1,151,879 | +0.15(+4.03%) |
Nov 24, 2008 | 3.458 | 3.801 | 3.341 | 3.684 | 1,706,717 | +0.20(+5.83%) |
Nov 21, 2008 | 3.778 | 3.778 | 3.192 | 3.481 | 2,594,957 | -0.23(-6.30%) |
Nov 20, 2008 | 3.918 | 3.942 | 3.707 | 3.715 | 1,680,083 | -0.12(-3.25%) |
Nov 19, 2008 | 4.262 | 4.293 | 3.840 | 3.840 | 1,046,229 | -0.42(-9.89%) |
Nov 18, 2008 | 4.433 | 4.535 | 4.105 | 4.262 | 611,446 | -0.15(-3.36%) |
Nov 17, 2008 | 4.285 | 4.449 | 4.250 | 4.410 | 726,931 | +0.09(+1.99%) |
Nov 14, 2008 | 4.535 | 4.613 | 4.316 | 4.324 | 1,509,891 | -0.30(-6.42%) |
Nov 13, 2008 | 4.995 | 5.050 | 4.308 | 4.621 | 3,118,155 | -0.35(-7.06%) |
Nov 12, 2008 | 5.097 | 5.300 | 4.972 | 4.972 | 910,097 | -0.18(-3.48%) |
Nov 11, 2008 | 5.175 | 5.362 | 5.120 | 5.151 | 1,407,005 | -0.02(-0.45%) |
Nov 10, 2008 | 5.471 | 5.471 | 5.151 | 5.175 | 886,469 | -0.20(-3.63%) |
Nov 07, 2008 | 5.401 | 5.471 | 5.245 | 5.370 | 514,625 | +0.02(+0.44%) |
Nov 06, 2008 | 5.565 | 5.651 | 5.284 | 5.346 | 976,383 | -0.25(-4.46%) |
Nov 05, 2008 | 5.643 | 5.807 | 5.553 | 5.596 | 972,748 | -0.12(-2.18%) |
Nov 04, 2008 | 5.573 | 5.752 | 5.471 | 5.721 | 974,045 | +0.18(+3.24%) |