Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.815 | 5.880 | 5.455 | 5.539 | 0 | -0.19(-3.39%) |
Jan 29, 2009 | 6.204 | 6.204 | 5.704 | 5.734 | 1,465,649 | -0.68(-10.57%) |
Jan 28, 2009 | 5.974 | 6.483 | 5.951 | 6.411 | 1,841,177 | +0.67(+11.63%) |
Jan 27, 2009 | 5.734 | 5.889 | 5.435 | 5.743 | 1,525,838 | +0.01(+0.17%) |
Jan 26, 2009 | 5.545 | 5.763 | 5.545 | 5.734 | 2,860,627 | +0.20(+3.70%) |
Jan 23, 2009 | 5.069 | 5.588 | 5.030 | 5.529 | 1,075,321 | +0.27(+5.05%) |
Jan 22, 2009 | 5.442 | 5.798 | 5.027 | 5.263 | 3,388,924 | -0.49(-8.51%) |
Jan 21, 2009 | 5.471 | 5.805 | 5.010 | 5.753 | 2,137,555 | +0.39(+7.19%) |
Jan 20, 2009 | 5.818 | 5.967 | 5.338 | 5.367 | 1,757,285 | -0.72(-11.87%) |
Jan 16, 2009 | 6.269 | 6.269 | 5.821 | 6.090 | 1,253,786 | +0.13(+2.23%) |
Jan 15, 2009 | 6.032 | 6.265 | 5.757 | 5.957 | 1,594,302 | -0.19(-3.11%) |
Jan 14, 2009 | 6.431 | 6.431 | 6.032 | 6.149 | 1,320,080 | -0.36(-5.53%) |
Jan 13, 2009 | 6.489 | 6.655 | 6.327 | 6.509 | 886,149 | +0.03(+0.45%) |
Jan 12, 2009 | 6.788 | 6.797 | 6.408 | 6.479 | 1,546,637 | -0.30(-4.49%) |
Jan 09, 2009 | 7.073 | 7.073 | 6.616 | 6.784 | 909,967 | -0.17(-2.38%) |
Jan 08, 2009 | 6.668 | 6.991 | 6.551 | 6.950 | 972,594 | +0.19(+2.78%) |
Jan 07, 2009 | 7.186 | 7.186 | 6.713 | 6.762 | 1,955,205 | -0.55(-7.50%) |
Jan 06, 2009 | 7.203 | 7.546 | 7.203 | 7.310 | 2,904,000 | +0.17(+2.31%) |
Jan 05, 2009 | 6.891 | 7.193 | 6.872 | 7.144 | 2,018,714 | +0.25(+3.67%) |
Jan 02, 2009 | 6.804 | 7.180 | 6.611 | 6.891 | 0 | +0.15(+2.21%) |
Jan 01, 2009 | 6.210 | 6.810 | 6.201 | 6.742 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.210 | 6.810 | 6.201 | 6.742 | 2,590,333 | +0.62(+10.06%) |
Dec 30, 2008 | 5.555 | 6.162 | 5.545 | 6.126 | 2,643,392 | +0.54(+9.63%) |
Dec 29, 2008 | 5.649 | 5.711 | 5.513 | 5.588 | 1,659,351 | -0.13(-2.27%) |
Dec 26, 2008 | 5.740 | 5.931 | 5.601 | 5.717 | 950,722 | -0.07(-1.23%) |
Dec 24, 2008 | 5.880 | 5.880 | 5.646 | 5.789 | 611,933 | +0.07(+1.31%) |
Dec 23, 2008 | 5.756 | 5.905 | 5.675 | 5.714 | 1,704,244 | -0.04(-0.73%) |
Dec 22, 2008 | 6.145 | 6.145 | 5.675 | 5.756 | 2,538,257 | -0.47(-7.55%) |
Dec 19, 2008 | 6.252 | 6.324 | 6.042 | 6.227 | 2,698,745 | +0.02(+0.31%) |
Dec 18, 2008 | 6.528 | 6.528 | 5.931 | 6.207 | 1,648,148 | -0.21(-3.24%) |
Dec 17, 2008 | 6.269 | 6.713 | 6.217 | 6.415 | 2,193,698 | +0.12(+1.91%) |
Dec 16, 2008 | 5.844 | 6.402 | 5.837 | 6.295 | 2,648,674 | +0.50(+8.56%) |
Dec 15, 2008 | 6.275 | 6.278 | 5.760 | 5.798 | 1,491,829 | -0.33(-5.45%) |
Dec 12, 2008 | 6.139 | 6.291 | 5.922 | 6.132 | 1,545,930 | -0.17(-2.63%) |
Dec 11, 2008 | 6.972 | 7.041 | 6.123 | 6.298 | 1,812,321 | -0.77(-10.92%) |
Dec 10, 2008 | 6.739 | 7.131 | 6.359 | 7.070 | 2,658,847 | +0.51(+7.76%) |
Dec 09, 2008 | 7.086 | 7.086 | 6.441 | 6.561 | 2,172,440 | -0.57(-7.96%) |
Dec 08, 2008 | 6.891 | 7.621 | 6.668 | 7.128 | 3,403,719 | +0.79(+12.43%) |
Dec 05, 2008 | 5.980 | 6.645 | 5.594 | 6.340 | 2,796,744 | +0.10(+1.66%) |
Dec 04, 2008 | 6.382 | 6.852 | 6.087 | 6.236 | 1,464,515 | -0.26(-3.95%) |
Dec 03, 2008 | 6.071 | 6.515 | 5.293 | 6.492 | 2,636,361 | +0.88(+15.72%) |
Dec 02, 2008 | 5.286 | 5.964 | 5.195 | 5.610 | 1,954,264 | +0.42(+8.12%) |
Dec 01, 2008 | 5.834 | 5.834 | 5.124 | 5.189 | 1,986,780 | -0.52(-9.14%) |
Nov 28, 2008 | 5.409 | 5.886 | 5.357 | 5.711 | 706,586 | +0.33(+6.08%) |
Nov 26, 2008 | 4.861 | 5.555 | 4.761 | 5.383 | 1,392,661 | +0.42(+8.43%) |
Nov 25, 2008 | 5.053 | 5.205 | 4.654 | 4.965 | 1,582,070 | +0.12(+2.41%) |
Nov 24, 2008 | 4.378 | 4.946 | 4.342 | 4.848 | 2,207,198 | +0.62(+14.56%) |
Nov 21, 2008 | 4.067 | 4.274 | 3.726 | 4.232 | 2,224,210 | +0.39(+10.22%) |
Nov 20, 2008 | 4.527 | 4.540 | 3.772 | 3.840 | 2,817,327 | -0.74(-16.21%) |
Nov 19, 2008 | 5.189 | 5.189 | 4.540 | 4.582 | 1,733,020 | -0.59(-11.41%) |
Nov 18, 2008 | 5.072 | 5.416 | 5.036 | 5.173 | 1,455,264 | +0.04(+0.69%) |
Nov 17, 2008 | 5.552 | 5.734 | 5.108 | 5.137 | 1,412,106 | -0.60(-10.51%) |
Nov 14, 2008 | 5.935 | 6.330 | 5.646 | 5.740 | 1,264,045 | -0.32(-5.25%) |
Nov 13, 2008 | 5.494 | 6.152 | 5.124 | 6.058 | 1,847,279 | +0.49(+8.79%) |
Nov 12, 2008 | 6.032 | 6.103 | 5.503 | 5.568 | 1,709,767 | -0.63(-10.20%) |
Nov 11, 2008 | 6.243 | 6.355 | 5.889 | 6.201 | 1,331,964 | -0.08(-1.24%) |
Nov 10, 2008 | 6.878 | 6.940 | 6.184 | 6.278 | 1,202,944 | -0.31(-4.77%) |
Nov 07, 2008 | 6.878 | 7.105 | 6.405 | 6.593 | 1,180,622 | -0.24(-3.51%) |
Nov 06, 2008 | 7.342 | 7.465 | 6.716 | 6.833 | 1,672,246 | -0.69(-9.22%) |
Nov 05, 2008 | 7.498 | 8.020 | 7.332 | 7.527 | 1,355,146 | -0.19(-2.44%) |
Nov 04, 2008 | 8.043 | 8.532 | 7.689 | 7.715 | 2,008,233 | -0.18(-2.30%) |