Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.593 | 5.647 | 4.948 | 4.981 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.352 | 6.352 | 5.740 | 5.746 | 13,586,897 | -0.60(-9.47%) |
Jan 28, 2009 | 6.188 | 6.537 | 6.161 | 6.346 | 16,557,484 | +0.25(+4.12%) |
Jan 27, 2009 | 5.909 | 6.135 | 5.822 | 6.095 | 9,685,564 | +0.23(+4.01%) |
Jan 26, 2009 | 5.969 | 6.248 | 5.735 | 5.860 | 8,432,476 | -0.05(-0.92%) |
Jan 23, 2009 | 5.844 | 6.122 | 5.620 | 5.915 | 11,784,863 | +0.03(+0.46%) |
Jan 22, 2009 | 5.898 | 6.079 | 5.658 | 5.888 | 18,143,686 | +0.07(+1.13%) |
Jan 21, 2009 | 5.522 | 5.838 | 5.418 | 5.822 | 15,906,480 | +0.51(+9.67%) |
Jan 20, 2009 | 5.959 | 6.002 | 5.270 | 5.309 | 14,594,373 | -0.64(-10.74%) |
Jan 16, 2009 | 6.008 | 6.068 | 5.691 | 5.948 | 12,168,763 | +0.11(+1.87%) |
Jan 15, 2009 | 5.833 | 5.931 | 5.412 | 5.838 | 17,194,296 | +0.01(+0.09%) |
Jan 14, 2009 | 6.051 | 6.051 | 5.740 | 5.833 | 9,011,221 | -0.30(-4.90%) |
Jan 13, 2009 | 6.079 | 6.259 | 6.008 | 6.133 | 9,129,980 | +0.01(+0.18%) |
Jan 12, 2009 | 6.385 | 6.428 | 6.068 | 6.122 | 8,177,707 | -0.27(-4.19%) |
Jan 09, 2009 | 6.505 | 6.598 | 6.204 | 6.390 | 11,056,108 | -0.09(-1.43%) |
Jan 08, 2009 | 6.286 | 6.510 | 6.008 | 6.483 | 15,998,004 | +0.10(+1.63%) |
Jan 07, 2009 | 6.794 | 6.822 | 6.324 | 6.379 | 10,819,334 | -0.46(-6.71%) |
Jan 06, 2009 | 6.658 | 6.958 | 6.619 | 6.838 | 10,375,490 | +0.28(+4.33%) |
Jan 05, 2009 | 6.822 | 6.827 | 6.505 | 6.554 | 14,457,257 | -0.23(-3.46%) |
Jan 02, 2009 | 6.477 | 6.827 | 6.477 | 6.789 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.352 | 6.543 | 6.319 | 6.445 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.352 | 6.543 | 6.319 | 6.445 | 9,397,791 | +0.09(+1.37%) |
Dec 30, 2008 | 6.275 | 6.395 | 6.232 | 6.357 | 9,637,420 | +0.11(+1.84%) |
Dec 29, 2008 | 6.330 | 6.417 | 6.122 | 6.243 | 6,936,707 | -0.03(-0.52%) |
Dec 26, 2008 | 6.281 | 6.342 | 6.161 | 6.275 | 3,876,948 | +0.04(+0.61%) |
Dec 24, 2008 | 6.253 | 6.314 | 6.204 | 6.237 | 2,320,508 | +0.01(+0.09%) |
Dec 23, 2008 | 6.434 | 6.499 | 6.182 | 6.232 | 13,010,344 | -0.14(-2.23%) |
Dec 22, 2008 | 6.696 | 6.734 | 6.215 | 6.374 | 11,655,517 | -0.31(-4.66%) |
Dec 19, 2008 | 6.822 | 6.942 | 6.488 | 6.685 | 25,941,172 | -0.06(-0.89%) |
Dec 18, 2008 | 7.247 | 7.247 | 6.682 | 6.745 | 9,223,920 | -0.44(-6.16%) |
Dec 17, 2008 | 7.089 | 7.362 | 6.893 | 7.187 | 12,279,975 | +0.07(+0.92%) |
Dec 16, 2008 | 6.800 | 7.187 | 6.750 | 7.122 | 17,226,068 | +0.43(+6.45%) |
Dec 15, 2008 | 6.827 | 6.887 | 6.565 | 6.690 | 11,006,553 | +0.04(+0.66%) |
Dec 12, 2008 | 6.243 | 6.860 | 6.243 | 6.647 | 11,251,294 | +0.14(+2.18%) |
Dec 11, 2008 | 6.996 | 7.067 | 6.406 | 6.505 | 10,204,607 | -0.57(-8.10%) |
Dec 10, 2008 | 6.772 | 7.204 | 6.772 | 7.078 | 8,823,412 | +0.37(+5.54%) |
Dec 09, 2008 | 6.603 | 6.953 | 6.537 | 6.707 | 12,213,361 | +0.03(+0.41%) |
Dec 08, 2008 | 6.161 | 6.745 | 6.144 | 6.679 | 14,401,061 | +0.64(+10.58%) |
Dec 05, 2008 | 6.068 | 6.073 | 5.653 | 6.040 | 16,371,655 | -0.04(-0.72%) |
Dec 04, 2008 | 6.390 | 6.630 | 5.964 | 6.084 | 12,393,598 | -0.41(-6.31%) |
Dec 03, 2008 | 6.155 | 6.554 | 6.008 | 6.494 | 11,162,624 | +0.13(+2.06%) |
Dec 02, 2008 | 6.177 | 6.423 | 6.073 | 6.363 | 12,127,870 | +0.31(+5.14%) |
Dec 01, 2008 | 6.630 | 6.740 | 6.008 | 6.051 | 13,240,262 | -0.75(-11.00%) |
Nov 28, 2008 | 6.827 | 7.035 | 6.718 | 6.800 | 4,453,341 | -0.07(-0.95%) |
Nov 26, 2008 | 6.543 | 6.882 | 6.330 | 6.865 | 9,250,364 | +0.23(+3.54%) |
Nov 25, 2008 | 6.718 | 6.865 | 6.286 | 6.630 | 14,953,168 | +0.00(+0.00%) |
Nov 24, 2008 | 6.111 | 6.865 | 5.980 | 6.630 | 19,713,296 | +0.59(+9.76%) |
Nov 21, 2008 | 5.838 | 6.095 | 5.571 | 6.040 | 14,841,288 | +0.38(+6.76%) |
Nov 20, 2008 | 6.172 | 6.346 | 5.571 | 5.658 | 18,649,588 | -0.46(-7.50%) |
Nov 19, 2008 | 6.363 | 6.537 | 6.101 | 6.117 | 13,599,990 | -0.21(-3.37%) |
Nov 18, 2008 | 6.324 | 6.385 | 6.068 | 6.330 | 17,138,772 | -0.01(-0.17%) |
Nov 17, 2008 | 6.723 | 6.838 | 6.319 | 6.341 | 12,965,148 | -0.50(-7.27%) |
Nov 14, 2008 | 7.095 | 7.242 | 6.581 | 6.838 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.461 | 7.564 | 6.297 | 7.521 | 30,697,398 | +1.09(+16.99%) |
Nov 12, 2008 | 7.269 | 7.269 | 6.139 | 6.428 | 29,822,532 | -0.95(-12.88%) |
Nov 11, 2008 | 7.592 | 7.641 | 7.095 | 7.379 | 11,263,241 | -0.32(-4.12%) |
Nov 10, 2008 | 8.422 | 8.422 | 7.510 | 7.695 | 11,657,709 | -0.43(-5.31%) |
Nov 07, 2008 | 8.050 | 8.356 | 7.875 | 8.127 | 12,329,280 | +0.08(+0.95%) |
Nov 06, 2008 | 8.837 | 9.017 | 7.870 | 8.050 | 15,636,450 | -0.79(-8.90%) |
Nov 05, 2008 | 9.492 | 9.492 | 8.771 | 8.837 | 9,723,747 | -0.72(-7.49%) |
Nov 04, 2008 | 9.143 | 9.601 | 9.017 | 9.552 | 11,323,054 | +0.63(+7.04%) |