Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.843 | 5.991 | 5.546 | 5.588 | 0 | -0.30(-5.16%) |
Jan 29, 2009 | 5.956 | 6.168 | 5.878 | 5.892 | 4,778,096 | -0.23(-3.81%) |
Jan 28, 2009 | 6.274 | 6.309 | 6.062 | 6.125 | 6,326,766 | +0.00(+0.00%) |
Jan 27, 2009 | 5.935 | 6.274 | 5.935 | 6.125 | 9,858,117 | +0.14(+2.36%) |
Jan 26, 2009 | 5.850 | 6.146 | 5.807 | 5.984 | 10,056,107 | +0.14(+2.42%) |
Jan 23, 2009 | 5.680 | 5.970 | 5.419 | 5.843 | 11,385,341 | +0.08(+1.47%) |
Jan 22, 2009 | 5.744 | 5.857 | 5.652 | 5.758 | 7,927,464 | -0.07(-1.21%) |
Jan 21, 2009 | 5.878 | 5.892 | 5.645 | 5.829 | 8,947,770 | +0.14(+2.48%) |
Jan 20, 2009 | 6.012 | 6.118 | 5.666 | 5.687 | 8,494,392 | -0.36(-5.96%) |
Jan 16, 2009 | 5.765 | 6.083 | 5.673 | 6.048 | 13,275,091 | +0.44(+7.81%) |
Jan 15, 2009 | 5.737 | 5.765 | 5.355 | 5.610 | 16,248,217 | -0.15(-2.58%) |
Jan 14, 2009 | 5.935 | 5.935 | 5.546 | 5.758 | 12,836,887 | -0.24(-4.00%) |
Jan 13, 2009 | 6.323 | 6.358 | 5.899 | 5.998 | 10,293,470 | -0.26(-4.18%) |
Jan 12, 2009 | 6.549 | 6.549 | 6.194 | 6.260 | 12,900,311 | -0.30(-4.53%) |
Jan 09, 2009 | 6.563 | 6.641 | 6.380 | 6.556 | 9,297,940 | +0.01(+0.11%) |
Jan 08, 2009 | 6.040 | 6.606 | 6.040 | 6.549 | 11,494,241 | +0.17(+2.66%) |
Jan 07, 2009 | 6.556 | 6.620 | 6.281 | 6.380 | 9,875,405 | -0.25(-3.83%) |
Jan 06, 2009 | 6.493 | 6.698 | 6.443 | 6.634 | 15,910,595 | +0.18(+2.85%) |
Jan 05, 2009 | 6.125 | 6.457 | 5.949 | 6.450 | 12,735,403 | +0.35(+5.67%) |
Jan 02, 2009 | 5.821 | 6.139 | 5.765 | 6.104 | 0 | +0.28(+4.85%) |
Jan 01, 2009 | 5.723 | 5.984 | 5.723 | 5.821 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.723 | 5.984 | 5.723 | 5.821 | 9,800,583 | +0.09(+1.60%) |
Dec 30, 2008 | 5.581 | 5.751 | 5.511 | 5.730 | 4,829,525 | +0.18(+3.31%) |
Dec 29, 2008 | 5.482 | 5.624 | 5.355 | 5.546 | 7,391,777 | +0.06(+1.03%) |
Dec 26, 2008 | 5.412 | 5.539 | 5.362 | 5.489 | 0 | +0.11(+1.97%) |
Dec 24, 2008 | 5.391 | 5.419 | 5.348 | 5.383 | 1,638,400 | +0.02(+0.40%) |
Dec 23, 2008 | 5.546 | 5.694 | 5.299 | 5.362 | 6,366,124 | -0.15(-2.69%) |
Dec 22, 2008 | 5.581 | 5.730 | 5.355 | 5.511 | 10,919,437 | -0.06(-1.02%) |
Dec 19, 2008 | 5.864 | 5.949 | 5.193 | 5.567 | 18,151,958 | -0.12(-2.11%) |
Dec 18, 2008 | 5.327 | 5.821 | 5.277 | 5.687 | 16,650,889 | +0.37(+6.91%) |
Dec 17, 2008 | 5.525 | 5.588 | 5.313 | 5.320 | 20,810,594 | -0.32(-5.76%) |
Dec 16, 2008 | 4.988 | 5.652 | 4.988 | 5.645 | 15,512,413 | +0.70(+14.14%) |
Dec 15, 2008 | 5.143 | 5.299 | 4.854 | 4.945 | 7,568,302 | -0.19(-3.71%) |
Dec 12, 2008 | 4.868 | 5.136 | 4.721 | 5.136 | 0 | +0.11(+2.11%) |
Dec 11, 2008 | 5.080 | 5.285 | 4.903 | 5.030 | 5,995,459 | +0.06(+1.28%) |
Dec 10, 2008 | 5.115 | 5.313 | 4.896 | 4.967 | 10,781,455 | -0.10(-1.95%) |
Dec 09, 2008 | 4.988 | 5.221 | 4.938 | 5.066 | 9,300,059 | +0.08(+1.56%) |
Dec 08, 2008 | 4.656 | 5.122 | 4.613 | 4.988 | 15,685,687 | +0.47(+10.31%) |
Dec 05, 2008 | 4.797 | 4.797 | 4.098 | 4.522 | 0 | -0.36(-7.38%) |
Dec 04, 2008 | 4.945 | 5.221 | 4.755 | 4.882 | 13,626,180 | -0.19(-3.76%) |
Dec 03, 2008 | 5.179 | 5.355 | 4.938 | 5.073 | 21,510,418 | -0.45(-8.18%) |
Dec 02, 2008 | 5.016 | 5.581 | 4.910 | 5.525 | 17,553,064 | +0.64(+13.17%) |
Dec 01, 2008 | 5.256 | 5.256 | 4.839 | 4.882 | 12,923,174 | -0.55(-10.14%) |
Nov 28, 2008 | 5.263 | 5.525 | 5.263 | 5.433 | 5,026,231 | +0.08(+1.45%) |
Nov 26, 2008 | 5.150 | 5.369 | 4.995 | 5.355 | 9,602,446 | +0.06(+1.20%) |
Nov 25, 2008 | 5.440 | 5.447 | 4.981 | 5.292 | 14,473,032 | +0.20(+3.88%) |
Nov 24, 2008 | 5.249 | 5.299 | 5.002 | 5.094 | 14,051,399 | -0.04(-0.69%) |
Nov 21, 2008 | 5.016 | 5.157 | 4.613 | 5.129 | 14,563,217 | +0.26(+5.37%) |
Nov 20, 2008 | 5.115 | 5.461 | 4.762 | 4.868 | 20,594,048 | -0.47(-8.74%) |
Nov 19, 2008 | 5.645 | 5.786 | 5.306 | 5.334 | 12,153,868 | -0.35(-6.09%) |
Nov 18, 2008 | 5.765 | 5.935 | 5.482 | 5.680 | 11,466,143 | -0.11(-1.95%) |
Nov 17, 2008 | 5.737 | 6.146 | 5.581 | 5.793 | 13,210,807 | -0.06(-0.97%) |
Nov 14, 2008 | 5.666 | 6.231 | 5.468 | 5.850 | 0 | +0.01(+0.24%) |
Nov 13, 2008 | 5.242 | 5.998 | 5.186 | 5.836 | 32,257,428 | +0.64(+12.38%) |
Nov 12, 2008 | 4.910 | 5.405 | 4.861 | 5.193 | 12,372,186 | +0.12(+2.37%) |
Nov 11, 2008 | 5.348 | 5.383 | 4.741 | 5.073 | 15,065,250 | -0.36(-6.63%) |
Nov 10, 2008 | 6.316 | 6.563 | 5.299 | 5.433 | 13,899,912 | -0.56(-9.32%) |
Nov 07, 2008 | 4.832 | 6.055 | 4.832 | 5.991 | 18,173,808 | +1.32(+28.29%) |
Nov 06, 2008 | 5.136 | 5.235 | 4.550 | 4.670 | 11,197,603 | -0.45(-8.70%) |
Nov 05, 2008 | 5.334 | 5.376 | 5.016 | 5.115 | 12,855,341 | -0.38(-6.94%) |
Nov 04, 2008 | 5.758 | 5.857 | 5.299 | 5.497 | 12,435,533 | -0.10(-1.77%) |