Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.935 | 5.964 | 5.447 | 5.512 | 0 | -0.40(-6.75%) |
Jan 29, 2009 | 5.964 | 6.097 | 5.903 | 5.911 | 687,968 | -0.15(-2.40%) |
Jan 28, 2009 | 5.907 | 6.121 | 5.859 | 6.056 | 655,075 | +0.29(+5.03%) |
Jan 27, 2009 | 5.649 | 5.883 | 5.637 | 5.766 | 590,254 | +0.12(+2.14%) |
Jan 26, 2009 | 5.492 | 5.855 | 5.492 | 5.645 | 625,550 | +0.12(+2.19%) |
Jan 23, 2009 | 5.314 | 5.697 | 5.278 | 5.524 | 668,090 | +0.02(+0.44%) |
Jan 22, 2009 | 5.726 | 5.758 | 5.298 | 5.500 | 1,010,395 | -0.34(-5.87%) |
Jan 21, 2009 | 5.524 | 5.859 | 5.379 | 5.843 | 651,538 | +0.32(+5.84%) |
Jan 20, 2009 | 6.044 | 6.044 | 5.447 | 5.520 | 758,899 | -0.56(-9.28%) |
Jan 16, 2009 | 6.044 | 6.107 | 5.818 | 6.085 | 649,661 | +0.11(+1.82%) |
Jan 15, 2009 | 5.895 | 6.040 | 5.552 | 5.976 | 569,325 | +0.07(+1.16%) |
Jan 14, 2009 | 6.060 | 6.181 | 5.758 | 5.907 | 686,656 | -0.26(-4.19%) |
Jan 13, 2009 | 5.915 | 6.225 | 5.899 | 6.165 | 291,774 | +0.20(+3.38%) |
Jan 12, 2009 | 6.032 | 6.105 | 5.903 | 5.964 | 318,722 | -0.09(-1.53%) |
Jan 09, 2009 | 6.540 | 6.540 | 6.044 | 6.056 | 609,199 | -0.45(-6.94%) |
Jan 08, 2009 | 6.347 | 6.548 | 6.177 | 6.508 | 484,937 | +0.12(+1.89%) |
Jan 07, 2009 | 6.544 | 6.597 | 6.322 | 6.387 | 438,577 | -0.32(-4.81%) |
Jan 06, 2009 | 6.770 | 6.853 | 6.556 | 6.710 | 604,338 | +0.03(+0.42%) |
Jan 05, 2009 | 6.706 | 6.814 | 6.472 | 6.681 | 536,273 | -0.04(-0.66%) |
Jan 02, 2009 | 6.577 | 6.790 | 6.504 | 6.726 | 0 | +0.16(+2.39%) |
Jan 01, 2009 | 6.395 | 6.661 | 6.145 | 6.568 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.395 | 6.661 | 6.145 | 6.568 | 554,891 | +0.16(+2.52%) |
Dec 30, 2008 | 6.068 | 6.443 | 5.889 | 6.407 | 737,328 | +0.44(+7.44%) |
Dec 29, 2008 | 6.214 | 6.238 | 5.911 | 5.964 | 776,942 | -0.29(-4.58%) |
Dec 26, 2008 | 6.149 | 6.310 | 6.085 | 6.250 | 179,783 | +0.14(+2.31%) |
Dec 24, 2008 | 6.060 | 6.206 | 5.972 | 6.109 | 191,404 | +0.14(+2.36%) |
Dec 23, 2008 | 6.141 | 6.202 | 5.875 | 5.968 | 410,811 | -0.12(-1.99%) |
Dec 22, 2008 | 6.290 | 6.294 | 5.855 | 6.089 | 701,042 | -0.18(-2.83%) |
Dec 19, 2008 | 6.492 | 6.593 | 6.214 | 6.266 | 817,178 | -0.19(-2.94%) |
Dec 18, 2008 | 6.661 | 6.722 | 6.399 | 6.456 | 783,561 | -0.17(-2.56%) |
Dec 17, 2008 | 6.439 | 6.798 | 6.435 | 6.625 | 626,540 | +0.17(+2.62%) |
Dec 16, 2008 | 6.097 | 6.492 | 6.097 | 6.456 | 640,787 | +0.40(+6.52%) |
Dec 15, 2008 | 6.149 | 6.310 | 5.893 | 6.060 | 586,450 | -0.09(-1.44%) |
Dec 12, 2008 | 5.746 | 6.189 | 5.645 | 6.149 | 1,019,584 | +0.28(+4.74%) |
Dec 11, 2008 | 6.101 | 6.278 | 5.766 | 5.871 | 883,950 | -0.26(-4.27%) |
Dec 10, 2008 | 6.113 | 6.202 | 5.968 | 6.133 | 1,108,243 | +0.02(+0.33%) |
Dec 09, 2008 | 6.387 | 6.581 | 6.004 | 6.113 | 945,297 | -0.41(-6.30%) |
Dec 08, 2008 | 6.697 | 6.697 | 6.210 | 6.524 | 1,197,889 | +0.18(+2.86%) |
Dec 05, 2008 | 6.048 | 6.371 | 5.794 | 6.343 | 800,018 | +0.22(+3.55%) |
Dec 04, 2008 | 6.206 | 6.597 | 5.919 | 6.125 | 726,393 | -0.17(-2.63%) |
Dec 03, 2008 | 6.117 | 6.689 | 5.988 | 6.290 | 904,413 | +0.13(+2.09%) |
Dec 02, 2008 | 6.617 | 6.730 | 5.927 | 6.161 | 1,079,586 | -0.35(-5.45%) |
Dec 01, 2008 | 6.653 | 6.766 | 6.314 | 6.516 | 785,617 | -0.29(-4.27%) |
Nov 28, 2008 | 6.774 | 6.891 | 6.710 | 6.806 | 416,480 | -0.05(-0.71%) |
Nov 26, 2008 | 6.447 | 7.048 | 6.310 | 6.855 | 665,682 | +0.22(+3.28%) |
Nov 25, 2008 | 6.129 | 6.649 | 6.056 | 6.637 | 980,017 | +0.62(+10.40%) |
Nov 24, 2008 | 5.411 | 6.048 | 5.318 | 6.012 | 889,449 | +0.62(+11.52%) |
Nov 21, 2008 | 5.165 | 5.528 | 4.677 | 5.391 | 755,343 | +0.37(+7.39%) |
Nov 20, 2008 | 5.492 | 5.613 | 4.956 | 5.020 | 950,715 | -0.44(-7.98%) |
Nov 19, 2008 | 6.072 | 6.222 | 5.399 | 5.456 | 464,972 | -0.65(-10.69%) |
Nov 18, 2008 | 5.992 | 6.210 | 5.851 | 6.109 | 750,532 | +0.13(+2.16%) |
Nov 17, 2008 | 5.818 | 6.250 | 5.689 | 5.980 | 637,630 | +0.12(+2.06%) |
Nov 14, 2008 | 6.226 | 6.423 | 5.855 | 5.859 | 610,677 | -0.45(-7.10%) |
Nov 13, 2008 | 5.943 | 6.314 | 5.439 | 6.306 | 923,433 | +0.41(+6.90%) |
Nov 12, 2008 | 6.363 | 6.492 | 5.887 | 5.899 | 763,651 | -0.55(-8.56%) |
Nov 11, 2008 | 6.246 | 6.572 | 6.028 | 6.452 | 1,130,449 | +0.10(+1.59%) |
Nov 10, 2008 | 6.435 | 6.572 | 6.262 | 6.351 | 589,949 | +0.09(+1.42%) |
Nov 07, 2008 | 5.770 | 6.383 | 5.673 | 6.262 | 1,255,674 | +0.54(+9.52%) |
Nov 06, 2008 | 6.314 | 6.508 | 5.673 | 5.718 | 1,570,135 | -1.25(-17.94%) |
Nov 05, 2008 | 7.189 | 7.411 | 6.903 | 6.968 | 839,895 | -0.29(-4.00%) |
Nov 04, 2008 | 7.411 | 7.476 | 7.089 | 7.258 | 843,129 | +0.02(+0.22%) |