Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.575 | 5.636 | 5.410 | 5.447 | 1,870,170 | -0.12(-2.12%) |
Jan 29, 2009 | 5.358 | 5.575 | 5.348 | 5.565 | 2,516,179 | +0.13(+2.43%) |
Jan 28, 2009 | 5.358 | 5.546 | 5.358 | 5.433 | 2,123,840 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.325 | 1,618,872 | -0.02(-0.44%) |
Jan 26, 2009 | 5.377 | 5.499 | 5.296 | 5.348 | 2,213,417 | -0.05(-0.87%) |
Jan 23, 2009 | 5.221 | 5.424 | 5.070 | 5.395 | 2,259,065 | +0.08(+1.42%) |
Jan 22, 2009 | 5.386 | 5.447 | 5.164 | 5.320 | 1,537,815 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.207 | 5.438 | 1,755,058 | +0.06(+1.14%) |
Jan 20, 2009 | 5.641 | 5.801 | 5.372 | 5.377 | 2,984,883 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.773 | 5.391 | 5.678 | 2,889,541 | +0.28(+5.24%) |
Jan 15, 2009 | 5.188 | 5.466 | 5.089 | 5.395 | 2,335,763 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.344 | 5.103 | 5.178 | 3,722,585 | -0.25(-4.60%) |
Jan 13, 2009 | 5.325 | 5.476 | 5.230 | 5.428 | 2,227,468 | +0.11(+2.04%) |
Jan 12, 2009 | 5.410 | 5.452 | 5.226 | 5.320 | 2,676,481 | -0.12(-2.17%) |
Jan 09, 2009 | 5.999 | 6.004 | 5.273 | 5.438 | 4,118,443 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.070 | 5.891 | 6.060 | 2,202,211 | +0.11(+1.82%) |
Jan 07, 2009 | 6.169 | 6.202 | 5.876 | 5.952 | 2,359,072 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.386 | 5.895 | 6.277 | 2,574,975 | +0.36(+6.06%) |
Jan 05, 2009 | 5.806 | 5.919 | 5.655 | 5.919 | 2,076,233 | +0.08(+1.46%) |
Jan 02, 2009 | 5.221 | 5.858 | 5.221 | 5.834 | 1,879,573 | +0.33(+6.09%) |
Dec 31, 2008 | 5.386 | 5.603 | 5.344 | 5.499 | 3,184,686 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.268 | 5.367 | 2,466,629 | -0.03(-0.52%) |
Dec 29, 2008 | 5.485 | 5.536 | 5.353 | 5.395 | 1,578,253 | -0.06(-1.04%) |
Dec 26, 2008 | 5.386 | 5.452 | 5.211 | 5.452 | 904,935 | +0.11(+2.03%) |
Dec 24, 2008 | 5.443 | 5.466 | 5.315 | 5.344 | 1,516,319 | -0.08(-1.48%) |
Dec 23, 2008 | 5.443 | 5.570 | 5.386 | 5.424 | 5,020,556 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.669 | 5.202 | 5.443 | 34,295,344 | +0.27(+5.29%) |
Dec 19, 2008 | 4.811 | 5.249 | 4.768 | 5.169 | 5,091,689 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.740 | 2,156,898 | -0.03(-0.69%) |
Dec 17, 2008 | 4.811 | 4.957 | 4.749 | 4.773 | 2,607,414 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.957 | 4.801 | 4.900 | 1,777,232 | +0.04(+0.87%) |
Dec 15, 2008 | 4.811 | 4.952 | 4.726 | 4.858 | 2,382,243 | +0.05(+0.98%) |
Dec 12, 2008 | 4.405 | 4.820 | 4.320 | 4.811 | 3,279,066 | +0.28(+6.25%) |
Dec 11, 2008 | 4.646 | 4.693 | 4.443 | 4.528 | 1,608,987 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.844 | 4.631 | 4.716 | 1,442,117 | +0.02(+0.50%) |
Dec 09, 2008 | 4.674 | 4.886 | 4.646 | 4.693 | 1,511,275 | -0.03(-0.70%) |
Dec 08, 2008 | 4.495 | 4.768 | 4.495 | 4.726 | 2,882,796 | +0.29(+6.60%) |
Dec 05, 2008 | 4.146 | 4.452 | 4.146 | 4.433 | 2,718,726 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.358 | 4.127 | 4.188 | 3,793,624 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,992,723 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.278 | 4.377 | 2,776,225 | -0.30(-6.36%) |
Dec 01, 2008 | 4.844 | 4.947 | 4.655 | 4.674 | 2,605,020 | -0.24(-4.89%) |
Nov 28, 2008 | 4.952 | 5.023 | 4.848 | 4.914 | 634,656 | -0.03(-0.57%) |
Nov 26, 2008 | 4.801 | 5.051 | 4.763 | 4.943 | 2,373,933 | +0.01(+0.29%) |
Nov 25, 2008 | 4.862 | 4.936 | 4.707 | 4.929 | 1,765,320 | +0.13(+2.75%) |
Nov 24, 2008 | 4.381 | 4.848 | 4.377 | 4.796 | 3,583,946 | +0.52(+12.13%) |
Nov 21, 2008 | 4.287 | 4.320 | 4.103 | 4.278 | 3,917,989 | +0.03(+0.67%) |
Nov 20, 2008 | 4.443 | 4.499 | 4.174 | 4.249 | 3,437,884 | -0.05(-1.21%) |
Nov 19, 2008 | 4.509 | 4.608 | 4.301 | 4.301 | 1,556,666 | -0.24(-5.20%) |
Nov 18, 2008 | 4.617 | 4.688 | 4.363 | 4.537 | 2,921,010 | -0.04(-0.93%) |
Nov 17, 2008 | 4.594 | 4.707 | 4.565 | 4.580 | 3,118,038 | -0.01(-0.31%) |
Nov 14, 2008 | 4.896 | 4.896 | 4.575 | 4.594 | 1,841,855 | -0.39(-7.85%) |
Nov 13, 2008 | 4.570 | 4.990 | 4.339 | 4.985 | 2,999,311 | +0.43(+9.53%) |
Nov 12, 2008 | 4.806 | 4.806 | 4.462 | 4.551 | 3,542,856 | -0.25(-5.30%) |
Nov 11, 2008 | 5.127 | 5.127 | 4.745 | 4.806 | 2,431,343 | -0.39(-7.53%) |
Nov 10, 2008 | 5.419 | 5.457 | 5.127 | 5.197 | 1,695,443 | -0.12(-2.31%) |
Nov 07, 2008 | 5.320 | 5.405 | 5.160 | 5.320 | 1,681,682 | -0.01(-0.18%) |
Nov 06, 2008 | 5.452 | 5.551 | 5.301 | 5.329 | 2,573,071 | -0.21(-3.83%) |
Nov 05, 2008 | 5.598 | 5.754 | 5.377 | 5.542 | 2,374,758 | -0.14(-2.41%) |
Nov 04, 2008 | 5.523 | 5.730 | 5.240 | 5.678 | 2,910,589 | +0.25(+4.70%) |