Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.996 | 6.073 | 5.777 | 5.881 | 13,438,652 | -0.10(-1.67%) |
Jan 29, 2009 | 6.101 | 6.202 | 5.930 | 5.980 | 11,021,808 | -0.17(-2.82%) |
Jan 28, 2009 | 5.917 | 6.220 | 5.915 | 6.154 | 14,272,292 | +0.20(+3.44%) |
Jan 27, 2009 | 5.598 | 5.980 | 5.592 | 5.949 | 18,212,032 | +0.34(+6.07%) |
Jan 26, 2009 | 5.564 | 5.733 | 5.533 | 5.609 | 11,812,611 | +0.02(+0.40%) |
Jan 23, 2009 | 5.461 | 5.684 | 5.425 | 5.586 | 7,880,874 | +0.04(+0.71%) |
Jan 22, 2009 | 5.503 | 5.651 | 5.404 | 5.547 | 12,648,308 | -0.01(-0.15%) |
Jan 21, 2009 | 5.607 | 5.664 | 5.337 | 5.555 | 20,822,328 | -0.10(-1.85%) |
Jan 20, 2009 | 5.808 | 6.013 | 5.604 | 5.660 | 20,646,382 | -0.04(-0.75%) |
Jan 16, 2009 | 5.791 | 5.803 | 5.614 | 5.703 | 19,035,518 | -0.01(-0.15%) |
Jan 15, 2009 | 5.624 | 5.857 | 5.461 | 5.712 | 15,750,287 | +0.26(+4.76%) |
Jan 14, 2009 | 5.549 | 5.574 | 5.413 | 5.452 | 10,649,179 | -0.19(-3.41%) |
Jan 13, 2009 | 5.574 | 5.707 | 5.523 | 5.645 | 9,534,455 | +0.03(+0.58%) |
Jan 12, 2009 | 5.719 | 5.734 | 5.557 | 5.612 | 9,929,554 | -0.07(-1.24%) |
Jan 09, 2009 | 5.514 | 5.807 | 5.506 | 5.683 | 12,693,412 | -0.10(-1.67%) |
Jan 08, 2009 | 5.875 | 5.903 | 5.695 | 5.779 | 16,034,318 | -0.27(-4.47%) |
Jan 07, 2009 | 6.123 | 6.135 | 5.939 | 6.049 | 9,521,946 | -0.15(-2.44%) |
Jan 06, 2009 | 6.225 | 6.250 | 6.054 | 6.201 | 11,493,682 | -0.06(-0.99%) |
Jan 05, 2009 | 6.146 | 6.331 | 6.084 | 6.263 | 9,826,431 | -0.02(-0.30%) |
Jan 02, 2009 | 6.035 | 6.328 | 5.850 | 6.281 | 12,634,870 | +0.29(+4.76%) |
Dec 31, 2008 | 5.764 | 6.029 | 5.697 | 5.996 | 0 | +0.22(+3.84%) |
Dec 30, 2008 | 5.626 | 5.779 | 5.526 | 5.774 | 8,391,970 | +0.21(+3.77%) |
Dec 29, 2008 | 5.781 | 5.798 | 5.469 | 5.564 | 8,041,562 | -0.29(-4.94%) |
Dec 26, 2008 | 5.812 | 5.908 | 5.765 | 5.853 | 3,324,649 | +0.04(+0.71%) |
Dec 24, 2008 | 5.710 | 5.829 | 5.617 | 5.812 | 2,721,009 | +0.10(+1.72%) |
Dec 23, 2008 | 5.770 | 5.863 | 5.617 | 5.714 | 7,328,214 | -0.02(-0.42%) |
Dec 22, 2008 | 5.843 | 5.973 | 5.583 | 5.738 | 9,444,875 | -0.10(-1.80%) |
Dec 19, 2008 | 6.054 | 6.061 | 5.767 | 5.843 | 13,002,157 | +0.01(+0.18%) |
Dec 18, 2008 | 5.704 | 5.946 | 5.704 | 5.832 | 12,939,489 | -0.04(-0.64%) |
Dec 17, 2008 | 5.846 | 5.973 | 5.786 | 5.870 | 15,201,254 | -0.06(-1.04%) |
Dec 16, 2008 | 5.545 | 5.992 | 5.545 | 5.932 | 20,844,822 | +0.39(+6.98%) |
Dec 15, 2008 | 5.617 | 5.633 | 5.447 | 5.545 | 12,747,699 | +0.06(+1.03%) |
Dec 12, 2008 | 5.390 | 5.624 | 5.304 | 5.488 | 17,093,314 | -0.02(-0.31%) |
Dec 11, 2008 | 5.903 | 5.903 | 5.354 | 5.506 | 17,995,766 | -0.46(-7.70%) |
Dec 10, 2008 | 6.223 | 6.318 | 5.896 | 5.965 | 15,244,253 | -0.18(-2.94%) |
Dec 09, 2008 | 6.156 | 6.254 | 6.006 | 6.146 | 13,860,546 | -0.11(-1.73%) |
Dec 08, 2008 | 6.120 | 6.383 | 6.120 | 6.254 | 11,552,689 | +0.15(+2.42%) |
Dec 05, 2008 | 5.593 | 6.154 | 5.524 | 6.106 | 10,657,212 | +0.46(+8.17%) |
Dec 04, 2008 | 5.636 | 5.855 | 5.549 | 5.645 | 14,141,119 | -0.10(-1.83%) |
Dec 03, 2008 | 5.505 | 5.781 | 5.175 | 5.750 | 31,031,496 | -0.05(-0.86%) |
Dec 02, 2008 | 5.915 | 6.080 | 5.507 | 5.800 | 22,197,374 | -0.03(-0.47%) |
Dec 01, 2008 | 6.392 | 6.452 | 5.826 | 5.827 | 13,425,068 | -0.80(-12.05%) |
Nov 28, 2008 | 6.543 | 6.644 | 6.441 | 6.626 | 3,524,094 | +0.03(+0.50%) |
Nov 26, 2008 | 6.318 | 6.694 | 6.287 | 6.593 | 14,459,245 | +0.15(+2.41%) |
Nov 25, 2008 | 6.498 | 6.605 | 6.242 | 6.438 | 13,151,470 | +0.01(+0.11%) |
Nov 24, 2008 | 6.280 | 6.507 | 6.166 | 6.431 | 15,529,017 | +0.31(+5.03%) |
Nov 21, 2008 | 5.617 | 6.125 | 5.523 | 6.123 | 15,725,689 | +0.56(+10.05%) |
Nov 20, 2008 | 5.549 | 5.965 | 5.511 | 5.564 | 18,102,312 | -0.02(-0.31%) |
Nov 19, 2008 | 5.872 | 5.930 | 5.569 | 5.581 | 12,379,912 | -0.31(-5.31%) |
Nov 18, 2008 | 5.667 | 5.913 | 5.538 | 5.894 | 17,366,192 | +0.22(+3.94%) |
Nov 17, 2008 | 5.697 | 5.993 | 5.616 | 5.671 | 10,304,775 | -0.06(-1.08%) |
Nov 14, 2008 | 6.168 | 6.263 | 5.722 | 5.733 | 16,202,917 | -0.55(-8.69%) |
Nov 13, 2008 | 5.619 | 6.292 | 5.428 | 6.278 | 23,681,008 | +0.61(+10.68%) |
Nov 12, 2008 | 5.932 | 6.023 | 5.650 | 5.672 | 25,528,504 | -0.52(-8.37%) |
Nov 11, 2008 | 6.194 | 6.342 | 5.863 | 6.190 | 15,668,281 | -0.01(-0.17%) |
Nov 10, 2008 | 6.464 | 6.505 | 6.046 | 6.201 | 9,959,679 | -0.07(-1.15%) |
Nov 07, 2008 | 6.090 | 6.312 | 6.042 | 6.273 | 10,145,645 | +0.28(+4.65%) |
Nov 06, 2008 | 6.338 | 6.510 | 5.965 | 5.994 | 16,368,917 | -0.36(-5.63%) |
Nov 05, 2008 | 6.839 | 6.877 | 6.342 | 6.352 | 19,929,942 | -0.84(-11.74%) |
Nov 04, 2008 | 7.128 | 7.309 | 6.992 | 7.197 | 9,839,846 | +0.10(+1.38%) |