Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.304 | 5.364 | 4.976 | 5.053 | 0 | -0.18(-3.39%) |
Jan 29, 2009 | 5.659 | 5.659 | 5.204 | 5.230 | 1,606,642 | -0.53(-9.24%) |
Jan 28, 2009 | 5.369 | 5.827 | 5.349 | 5.763 | 2,048,340 | +0.60(+11.63%) |
Jan 27, 2009 | 5.154 | 5.294 | 4.886 | 5.162 | 1,697,520 | +0.01(+0.17%) |
Jan 26, 2009 | 4.985 | 5.180 | 4.985 | 5.154 | 3,182,495 | +0.18(+3.70%) |
Jan 23, 2009 | 4.556 | 5.023 | 4.521 | 4.970 | 1,196,312 | +0.24(+5.05%) |
Jan 22, 2009 | 4.891 | 5.212 | 4.518 | 4.731 | 3,770,235 | -0.44(-8.51%) |
Jan 21, 2009 | 4.918 | 5.218 | 4.504 | 5.171 | 2,378,066 | +0.35(+7.19%) |
Jan 20, 2009 | 5.230 | 5.364 | 4.798 | 4.824 | 1,955,009 | -0.65(-11.87%) |
Jan 16, 2009 | 5.635 | 5.635 | 5.232 | 5.474 | 1,394,858 | +0.12(+2.23%) |
Jan 15, 2009 | 5.422 | 5.632 | 5.174 | 5.355 | 1,773,688 | -0.17(-3.11%) |
Jan 14, 2009 | 5.780 | 5.780 | 5.422 | 5.527 | 1,468,611 | -0.32(-5.53%) |
Jan 13, 2009 | 5.833 | 5.982 | 5.687 | 5.850 | 985,856 | +0.03(+0.45%) |
Jan 12, 2009 | 6.101 | 6.110 | 5.760 | 5.824 | 1,720,659 | -0.27(-4.49%) |
Jan 09, 2009 | 6.358 | 6.358 | 5.947 | 6.098 | 1,012,353 | -0.15(-2.38%) |
Jan 08, 2009 | 5.993 | 6.284 | 5.888 | 6.247 | 1,082,028 | +0.17(+2.78%) |
Jan 07, 2009 | 6.460 | 6.460 | 6.034 | 6.078 | 2,175,198 | -0.49(-7.50%) |
Jan 06, 2009 | 6.474 | 6.783 | 6.474 | 6.570 | 3,230,749 | +0.15(+2.32%) |
Jan 05, 2009 | 6.194 | 6.465 | 6.177 | 6.422 | 2,245,853 | +0.23(+3.67%) |
Jan 02, 2009 | 6.116 | 6.454 | 5.942 | 6.194 | 0 | +0.13(+2.21%) |
Jan 01, 2009 | 5.582 | 6.122 | 5.573 | 6.060 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.582 | 6.122 | 5.573 | 6.060 | 2,881,788 | +0.55(+10.06%) |
Dec 30, 2008 | 4.993 | 5.538 | 4.985 | 5.506 | 2,940,818 | +0.48(+9.63%) |
Dec 29, 2008 | 5.078 | 5.133 | 4.955 | 5.023 | 1,846,055 | -0.12(-2.27%) |
Dec 26, 2008 | 5.160 | 5.332 | 5.034 | 5.139 | 1,057,695 | -0.06(-1.23%) |
Dec 24, 2008 | 5.285 | 5.285 | 5.075 | 5.203 | 680,785 | +0.07(+1.31%) |
Dec 23, 2008 | 5.174 | 5.308 | 5.101 | 5.136 | 1,896,001 | -0.04(-0.73%) |
Dec 22, 2008 | 5.524 | 5.524 | 5.101 | 5.174 | 2,823,854 | -0.42(-7.55%) |
Dec 19, 2008 | 5.620 | 5.684 | 5.431 | 5.597 | 3,002,399 | +0.02(+0.31%) |
Dec 18, 2008 | 5.868 | 5.868 | 5.332 | 5.579 | 1,833,592 | -0.19(-3.24%) |
Dec 17, 2008 | 5.635 | 6.034 | 5.588 | 5.766 | 2,440,526 | +0.11(+1.91%) |
Dec 16, 2008 | 5.253 | 5.754 | 5.247 | 5.658 | 2,946,694 | +0.45(+8.56%) |
Dec 15, 2008 | 5.641 | 5.643 | 5.177 | 5.212 | 1,659,685 | -0.30(-5.45%) |
Dec 12, 2008 | 5.518 | 5.655 | 5.323 | 5.512 | 1,719,873 | -0.15(-2.63%) |
Dec 11, 2008 | 6.267 | 6.328 | 5.504 | 5.661 | 2,016,237 | -0.69(-10.92%) |
Dec 10, 2008 | 6.057 | 6.410 | 5.716 | 6.355 | 2,958,011 | +0.46(+7.76%) |
Dec 09, 2008 | 6.369 | 6.369 | 5.789 | 5.897 | 2,416,876 | -0.51(-7.96%) |
Dec 08, 2008 | 6.194 | 6.850 | 5.993 | 6.407 | 3,786,695 | +0.71(+12.43%) |
Dec 05, 2008 | 5.375 | 5.973 | 5.028 | 5.699 | 3,111,425 | +0.09(+1.66%) |
Dec 04, 2008 | 5.737 | 6.159 | 5.471 | 5.606 | 1,629,297 | -0.23(-3.95%) |
Dec 03, 2008 | 5.457 | 5.856 | 4.757 | 5.836 | 2,932,996 | +0.79(+15.72%) |
Dec 02, 2008 | 4.751 | 5.361 | 4.670 | 5.043 | 2,174,152 | +0.38(+8.13%) |
Dec 01, 2008 | 5.244 | 5.244 | 4.606 | 4.664 | 2,210,327 | -0.47(-9.14%) |
Nov 28, 2008 | 4.862 | 5.291 | 4.816 | 5.133 | 786,089 | +0.29(+6.08%) |
Nov 26, 2008 | 4.370 | 4.993 | 4.279 | 4.839 | 1,549,359 | +0.38(+8.43%) |
Nov 25, 2008 | 4.542 | 4.679 | 4.183 | 4.463 | 1,760,079 | +0.10(+2.41%) |
Nov 24, 2008 | 3.935 | 4.445 | 3.903 | 4.358 | 2,455,545 | +0.55(+14.56%) |
Nov 21, 2008 | 3.655 | 3.842 | 3.349 | 3.804 | 2,474,471 | +0.35(+10.22%) |
Nov 20, 2008 | 4.069 | 4.081 | 3.390 | 3.451 | 3,134,324 | -0.67(-16.21%) |
Nov 19, 2008 | 4.664 | 4.664 | 4.081 | 4.119 | 1,928,014 | -0.53(-11.41%) |
Nov 18, 2008 | 4.559 | 4.868 | 4.527 | 4.649 | 1,619,006 | +0.03(+0.69%) |
Nov 17, 2008 | 4.990 | 5.154 | 4.591 | 4.617 | 1,570,992 | -0.54(-10.51%) |
Nov 14, 2008 | 5.334 | 5.690 | 5.075 | 5.160 | 1,406,271 | -0.29(-5.25%) |
Nov 13, 2008 | 4.938 | 5.530 | 4.606 | 5.445 | 2,055,129 | +0.44(+8.79%) |
Nov 12, 2008 | 5.422 | 5.486 | 4.947 | 5.005 | 1,902,145 | -0.57(-10.20%) |
Nov 11, 2008 | 5.611 | 5.712 | 5.294 | 5.573 | 1,481,832 | -0.07(-1.24%) |
Nov 10, 2008 | 6.183 | 6.238 | 5.559 | 5.643 | 1,338,295 | -0.28(-4.77%) |
Nov 07, 2008 | 6.183 | 6.387 | 5.757 | 5.926 | 1,313,462 | -0.22(-3.51%) |
Nov 06, 2008 | 6.600 | 6.710 | 6.037 | 6.142 | 1,860,402 | -0.62(-9.22%) |
Nov 05, 2008 | 6.739 | 7.209 | 6.591 | 6.766 | 1,507,623 | -0.17(-2.44%) |
Nov 04, 2008 | 7.229 | 7.669 | 6.911 | 6.935 | 2,234,193 | -0.16(-2.30%) |