Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.363 | 5.394 | 4.991 | 5.028 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.623 | 5.629 | 5.257 | 5.270 | 1,792,475 | -0.46(-8.01%) |
Jan 28, 2009 | 5.617 | 5.735 | 5.431 | 5.729 | 2,576,202 | +0.28(+5.12%) |
Jan 27, 2009 | 5.363 | 5.505 | 5.239 | 5.450 | 2,421,810 | +0.14(+2.69%) |
Jan 26, 2009 | 5.288 | 5.493 | 5.195 | 5.307 | 1,251,204 | +0.01(+0.23%) |
Jan 23, 2009 | 5.047 | 5.381 | 4.978 | 5.295 | 1,456,861 | +0.06(+1.07%) |
Jan 22, 2009 | 5.022 | 5.518 | 5.003 | 5.239 | 1,811,145 | +0.05(+0.96%) |
Jan 21, 2009 | 5.288 | 5.288 | 4.885 | 5.189 | 2,934,832 | +0.05(+0.97%) |
Jan 20, 2009 | 5.760 | 5.760 | 5.115 | 5.140 | 1,944,258 | -0.71(-12.09%) |
Jan 16, 2009 | 5.598 | 5.865 | 5.518 | 5.846 | 1,153,953 | +0.32(+5.72%) |
Jan 15, 2009 | 5.363 | 5.654 | 5.109 | 5.530 | 1,352,193 | +0.15(+2.88%) |
Jan 14, 2009 | 5.487 | 5.530 | 5.332 | 5.375 | 838,059 | -0.30(-5.35%) |
Jan 13, 2009 | 5.443 | 5.698 | 5.394 | 5.679 | 1,905,374 | +0.14(+2.58%) |
Jan 12, 2009 | 5.710 | 5.853 | 5.462 | 5.536 | 1,292,184 | -0.32(-5.50%) |
Jan 09, 2009 | 6.132 | 6.132 | 5.828 | 5.859 | 1,116,105 | -0.26(-4.26%) |
Jan 08, 2009 | 6.175 | 6.349 | 6.051 | 6.119 | 742,193 | -0.12(-1.89%) |
Jan 07, 2009 | 6.268 | 6.473 | 6.175 | 6.237 | 1,059,679 | -0.20(-3.18%) |
Jan 06, 2009 | 6.045 | 6.504 | 5.921 | 6.442 | 2,434,642 | +0.42(+6.89%) |
Jan 05, 2009 | 6.262 | 6.318 | 5.921 | 6.026 | 1,874,951 | -0.27(-4.33%) |
Jan 02, 2009 | 6.411 | 6.479 | 6.243 | 6.299 | 0 | -0.10(-1.55%) |
Jan 01, 2009 | 5.964 | 6.491 | 5.871 | 6.398 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.964 | 6.491 | 5.871 | 6.398 | 1,311,514 | +0.48(+8.18%) |
Dec 30, 2008 | 5.921 | 6.004 | 5.741 | 5.915 | 1,233,369 | +0.10(+1.71%) |
Dec 29, 2008 | 6.032 | 6.032 | 5.735 | 5.815 | 1,300,334 | -0.21(-3.50%) |
Dec 26, 2008 | 5.933 | 6.144 | 5.784 | 6.026 | 997,486 | -0.01(-0.10%) |
Dec 24, 2008 | 6.094 | 6.163 | 6.026 | 6.032 | 465,963 | -0.09(-1.42%) |
Dec 23, 2008 | 6.411 | 6.516 | 6.070 | 6.119 | 1,534,433 | -0.27(-4.17%) |
Dec 22, 2008 | 6.758 | 6.770 | 6.082 | 6.386 | 2,023,748 | -0.37(-5.42%) |
Dec 19, 2008 | 6.311 | 6.900 | 6.311 | 6.752 | 4,752,468 | +0.54(+8.68%) |
Dec 18, 2008 | 6.274 | 6.621 | 6.088 | 6.212 | 2,464,309 | -0.04(-0.69%) |
Dec 17, 2008 | 5.772 | 6.504 | 5.617 | 6.256 | 2,071,797 | +0.30(+5.10%) |
Dec 16, 2008 | 5.394 | 5.958 | 4.985 | 5.952 | 1,127,493 | +0.69(+13.07%) |
Dec 15, 2008 | 5.487 | 5.530 | 5.084 | 5.264 | 1,529,525 | -0.28(-5.03%) |
Dec 12, 2008 | 4.985 | 5.580 | 4.985 | 5.543 | 1,631,808 | +0.38(+7.32%) |
Dec 11, 2008 | 5.617 | 5.667 | 4.985 | 5.164 | 2,153,625 | -0.51(-8.96%) |
Dec 10, 2008 | 5.462 | 5.745 | 5.305 | 5.673 | 2,077,119 | +0.27(+4.91%) |
Dec 09, 2008 | 5.920 | 6.047 | 5.359 | 5.407 | 1,821,205 | -0.68(-11.20%) |
Dec 08, 2008 | 5.606 | 6.119 | 5.462 | 6.089 | 1,557,458 | +0.48(+8.61%) |
Dec 05, 2008 | 4.955 | 5.606 | 4.786 | 5.606 | 1,537,307 | +0.57(+11.39%) |
Dec 04, 2008 | 5.057 | 5.383 | 4.906 | 5.033 | 1,080,478 | -0.09(-1.77%) |
Dec 03, 2008 | 4.828 | 5.226 | 4.755 | 5.124 | 2,358,178 | +0.16(+3.16%) |
Dec 02, 2008 | 4.701 | 4.979 | 4.617 | 4.967 | 1,800,832 | +0.43(+9.44%) |
Dec 01, 2008 | 5.256 | 5.256 | 4.496 | 4.538 | 1,631,493 | -0.80(-15.03%) |
Nov 28, 2008 | 5.196 | 5.395 | 5.112 | 5.341 | 666,318 | +0.08(+1.49%) |
Nov 26, 2008 | 4.635 | 5.287 | 4.393 | 5.262 | 2,480,532 | +0.43(+9.00%) |
Nov 25, 2008 | 5.130 | 5.130 | 4.502 | 4.828 | 3,801,720 | -0.24(-4.65%) |
Nov 24, 2008 | 4.152 | 5.124 | 4.104 | 5.063 | 3,016,912 | +1.00(+24.48%) |
Nov 21, 2008 | 4.074 | 4.134 | 3.609 | 4.068 | 2,954,364 | +0.16(+4.17%) |
Nov 20, 2008 | 4.357 | 4.460 | 3.862 | 3.905 | 2,374,626 | -0.52(-11.73%) |
Nov 19, 2008 | 5.069 | 5.081 | 4.418 | 4.424 | 1,627,213 | -0.68(-13.25%) |
Nov 18, 2008 | 5.371 | 5.504 | 4.858 | 5.099 | 1,847,312 | -0.24(-4.52%) |
Nov 17, 2008 | 5.274 | 5.540 | 5.087 | 5.341 | 1,773,696 | +0.04(+0.68%) |
Nov 14, 2008 | 5.812 | 5.812 | 5.250 | 5.305 | 1,969,374 | -0.72(-12.01%) |
Nov 13, 2008 | 5.739 | 6.035 | 5.510 | 6.029 | 3,019,762 | +0.36(+6.39%) |
Nov 12, 2008 | 5.926 | 5.987 | 5.606 | 5.667 | 1,946,512 | -0.38(-6.29%) |
Nov 11, 2008 | 6.228 | 6.281 | 5.902 | 6.047 | 2,394,169 | -0.30(-4.75%) |
Nov 10, 2008 | 6.874 | 7.115 | 6.264 | 6.349 | 1,214,883 | -0.43(-6.32%) |
Nov 07, 2008 | 6.590 | 6.777 | 6.430 | 6.777 | 2,012,132 | +0.24(+3.69%) |
Nov 06, 2008 | 6.729 | 6.825 | 6.481 | 6.536 | 1,509,882 | -0.31(-4.58%) |
Nov 05, 2008 | 7.151 | 7.332 | 6.825 | 6.850 | 1,114,698 | -0.53(-7.20%) |
Nov 04, 2008 | 7.212 | 7.471 | 7.097 | 7.381 | 1,514,518 | +0.34(+4.80%) |