Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.175 | 6.217 | 6.060 | 6.078 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.120 | 6.120 | 5.920 | 5.951 | 10,397,668 | -0.35(-5.49%) |
Jan 28, 2009 | 6.242 | 6.321 | 6.145 | 6.296 | 15,981,951 | +0.20(+3.28%) |
Jan 27, 2009 | 6.060 | 6.126 | 6.014 | 6.096 | 4,443,287 | +0.08(+1.41%) |
Jan 26, 2009 | 5.987 | 6.126 | 5.944 | 6.011 | 6,044,396 | +0.03(+0.51%) |
Jan 23, 2009 | 5.738 | 6.029 | 5.714 | 5.981 | 8,114,478 | +0.17(+2.92%) |
Jan 22, 2009 | 5.872 | 5.914 | 5.708 | 5.811 | 6,359,658 | -0.22(-3.72%) |
Jan 21, 2009 | 5.951 | 6.042 | 5.781 | 6.035 | 6,138,915 | +0.29(+5.07%) |
Jan 20, 2009 | 5.999 | 6.005 | 5.726 | 5.744 | 7,161,441 | -0.30(-5.02%) |
Jan 16, 2009 | 6.102 | 6.114 | 5.908 | 6.048 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 5.963 | 6.090 | 5.787 | 5.975 | 10,090,102 | -0.03(-0.51%) |
Jan 14, 2009 | 6.066 | 6.066 | 5.890 | 6.005 | 7,959,697 | -0.15(-2.46%) |
Jan 13, 2009 | 6.157 | 6.223 | 6.102 | 6.157 | 6,602,324 | -0.05(-0.88%) |
Jan 12, 2009 | 6.321 | 6.369 | 6.163 | 6.211 | 5,193,388 | -0.12(-1.82%) |
Jan 09, 2009 | 6.472 | 6.472 | 6.302 | 6.327 | 4,574,810 | -0.19(-2.98%) |
Jan 08, 2009 | 6.430 | 6.539 | 6.387 | 6.521 | 7,319,528 | +0.02(+0.28%) |
Jan 07, 2009 | 6.557 | 6.606 | 6.442 | 6.503 | 8,649,973 | -0.16(-2.46%) |
Jan 06, 2009 | 6.660 | 6.754 | 6.624 | 6.666 | 5,445,147 | +0.13(+2.04%) |
Jan 05, 2009 | 6.521 | 6.593 | 6.475 | 6.533 | 5,333,795 | -0.01(-0.19%) |
Jan 02, 2009 | 6.424 | 6.581 | 6.357 | 6.545 | 4,632,471 | +0.25(+4.05%) |
Jan 01, 2009 | 6.248 | 6.327 | 6.187 | 6.290 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.248 | 6.327 | 6.187 | 6.290 | 6,844,241 | +0.06(+0.97%) |
Dec 30, 2008 | 6.126 | 6.230 | 6.096 | 6.230 | 5,057,629 | +0.05(+0.79%) |
Dec 29, 2008 | 6.236 | 6.248 | 6.126 | 6.181 | 3,299,273 | -0.04(-0.59%) |
Dec 26, 2008 | 6.199 | 6.223 | 6.157 | 6.217 | 1,636,136 | +0.04(+0.59%) |
Dec 24, 2008 | 6.163 | 6.187 | 6.145 | 6.181 | 2,391,591 | +0.12(+1.90%) |
Dec 23, 2008 | 6.157 | 6.223 | 6.066 | 6.066 | 7,428,933 | -0.36(-5.57%) |
Dec 22, 2008 | 6.515 | 6.527 | 6.296 | 6.424 | 8,528,142 | -0.13(-1.94%) |
Dec 19, 2008 | 6.630 | 6.648 | 6.521 | 6.551 | 4,967,811 | -0.02(-0.28%) |
Dec 18, 2008 | 6.763 | 6.769 | 6.509 | 6.569 | 5,874,654 | -0.11(-1.63%) |
Dec 17, 2008 | 6.691 | 6.727 | 6.612 | 6.678 | 13,349,509 | -0.21(-3.08%) |
Dec 16, 2008 | 6.612 | 6.915 | 6.569 | 6.891 | 13,352,754 | +0.31(+4.70%) |
Dec 15, 2008 | 6.624 | 6.624 | 6.460 | 6.581 | 5,527,511 | -0.08(-1.27%) |
Dec 12, 2008 | 6.424 | 6.666 | 6.405 | 6.666 | 7,111,027 | +0.10(+1.48%) |
Dec 11, 2008 | 6.666 | 6.788 | 6.521 | 6.569 | 8,760,638 | -0.07(-1.01%) |
Dec 10, 2008 | 6.666 | 6.721 | 6.587 | 6.636 | 7,976,217 | +0.26(+4.09%) |
Dec 09, 2008 | 6.369 | 6.496 | 6.302 | 6.375 | 13,667,161 | -0.15(-2.23%) |
Dec 08, 2008 | 6.496 | 6.618 | 6.387 | 6.521 | 10,694,533 | +0.43(+7.07%) |
Dec 05, 2008 | 5.811 | 6.096 | 5.799 | 6.090 | 7,362,734 | +0.33(+5.80%) |
Dec 04, 2008 | 5.799 | 5.951 | 5.708 | 5.756 | 5,737,696 | -0.32(-5.29%) |
Dec 03, 2008 | 5.932 | 6.096 | 5.829 | 6.078 | 6,226,992 | -0.04(-0.69%) |
Dec 02, 2008 | 5.981 | 6.120 | 5.872 | 6.120 | 8,124,000 | +0.39(+6.77%) |
Dec 01, 2008 | 6.066 | 6.090 | 5.720 | 5.732 | 14,357,253 | -0.50(-8.07%) |
Nov 28, 2008 | 6.157 | 6.242 | 6.139 | 6.236 | 2,540,384 | -0.04(-0.58%) |
Nov 26, 2008 | 5.817 | 6.290 | 5.817 | 6.272 | 13,286,269 | +0.45(+7.71%) |
Nov 25, 2008 | 5.981 | 5.981 | 5.732 | 5.823 | 7,205,834 | -0.05(-0.83%) |
Nov 24, 2008 | 5.714 | 6.029 | 5.678 | 5.872 | 14,488,330 | +0.12(+2.00%) |
Nov 21, 2008 | 5.423 | 5.763 | 5.303 | 5.756 | 12,034,795 | +0.59(+11.52%) |
Nov 20, 2008 | 5.362 | 5.544 | 5.071 | 5.162 | 12,714,237 | -0.23(-4.27%) |
Nov 19, 2008 | 5.623 | 5.720 | 5.356 | 5.392 | 9,876,972 | -0.33(-5.73%) |
Nov 18, 2008 | 5.659 | 5.823 | 5.562 | 5.720 | 7,303,528 | -0.10(-1.67%) |
Nov 17, 2008 | 5.890 | 6.084 | 5.808 | 5.817 | 11,875,510 | +0.02(+0.31%) |
Nov 14, 2008 | 6.017 | 6.211 | 5.799 | 5.799 | 11,631,395 | -0.58(-9.04%) |
Nov 13, 2008 | 5.902 | 6.381 | 5.659 | 6.375 | 13,699,216 | +0.50(+8.46%) |
Nov 12, 2008 | 6.011 | 6.084 | 5.820 | 5.878 | 7,702,545 | -0.22(-3.68%) |
Nov 11, 2008 | 6.163 | 6.266 | 6.005 | 6.102 | 9,428,119 | -0.42(-6.42%) |
Nov 10, 2008 | 6.642 | 6.666 | 6.333 | 6.521 | 6,693,743 | -0.16(-2.36%) |
Nov 07, 2008 | 6.484 | 6.684 | 6.436 | 6.678 | 6,024,025 | +0.61(+9.99%) |
Nov 06, 2008 | 6.290 | 6.405 | 6.072 | 6.072 | 17,381,624 | -0.30(-4.67%) |
Nov 05, 2008 | 6.672 | 6.733 | 6.351 | 6.369 | 14,712,504 | -0.40(-5.91%) |
Nov 04, 2008 | 6.642 | 6.794 | 6.545 | 6.769 | 9,680,370 | +0.41(+6.49%) |