Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.160 | 6.277 | 5.667 | 5.911 | 23,108,470 | -0.27(-4.35%) |
Jan 29, 2009 | 5.853 | 6.752 | 5.828 | 6.180 | 32,241,264 | +0.21(+3.57%) |
Jan 28, 2009 | 5.752 | 6.021 | 5.631 | 5.967 | 10,541,957 | +0.33(+5.76%) |
Jan 27, 2009 | 5.880 | 5.880 | 5.499 | 5.642 | 12,373,867 | -0.22(-3.71%) |
Jan 26, 2009 | 5.969 | 6.050 | 5.761 | 5.860 | 8,774,262 | -0.10(-1.62%) |
Jan 23, 2009 | 5.736 | 6.171 | 5.707 | 5.956 | 14,211,129 | +0.08(+1.30%) |
Jan 22, 2009 | 5.745 | 5.945 | 5.687 | 5.880 | 15,199,326 | +0.02(+0.38%) |
Jan 21, 2009 | 6.409 | 6.411 | 5.635 | 5.857 | 27,523,248 | -0.47(-7.38%) |
Jan 20, 2009 | 6.613 | 6.660 | 6.304 | 6.324 | 15,056,626 | -0.36(-5.34%) |
Jan 16, 2009 | 6.371 | 6.727 | 6.328 | 6.680 | 16,287,413 | +0.40(+6.35%) |
Jan 15, 2009 | 6.272 | 6.544 | 5.985 | 6.281 | 21,677,902 | +0.06(+0.94%) |
Jan 14, 2009 | 6.378 | 6.514 | 6.115 | 6.223 | 13,925,729 | -0.28(-4.28%) |
Jan 13, 2009 | 6.624 | 6.750 | 6.447 | 6.501 | 10,916,544 | -0.13(-1.93%) |
Jan 12, 2009 | 6.772 | 6.840 | 6.514 | 6.629 | 12,500,514 | -0.09(-1.37%) |
Jan 09, 2009 | 6.842 | 6.842 | 6.517 | 6.721 | 13,722,382 | -0.14(-1.99%) |
Jan 08, 2009 | 6.750 | 6.873 | 6.676 | 6.857 | 17,808,950 | +0.02(+0.26%) |
Jan 07, 2009 | 6.768 | 6.940 | 6.707 | 6.840 | 21,223,046 | -0.06(-0.85%) |
Jan 06, 2009 | 6.689 | 6.940 | 6.689 | 6.898 | 24,166,232 | +0.16(+2.43%) |
Jan 05, 2009 | 6.579 | 6.855 | 6.492 | 6.734 | 26,112,304 | +0.10(+1.49%) |
Jan 02, 2009 | 6.561 | 6.678 | 6.402 | 6.635 | 21,126,724 | +0.08(+1.16%) |
Dec 31, 2008 | 6.487 | 6.669 | 6.279 | 6.559 | 3,879,159 | +0.10(+1.53%) |
Dec 30, 2008 | 6.458 | 6.586 | 6.393 | 6.461 | 3,574,209 | +0.07(+1.09%) |
Dec 29, 2008 | 6.398 | 6.431 | 6.196 | 6.391 | 3,395,446 | -0.01(-0.21%) |
Dec 26, 2008 | 6.454 | 6.503 | 6.346 | 6.404 | 2,090,603 | +0.01(+0.18%) |
Dec 24, 2008 | 6.373 | 6.541 | 6.283 | 6.393 | 1,861,971 | +0.09(+1.35%) |
Dec 23, 2008 | 6.503 | 6.503 | 6.200 | 6.308 | 3,628,944 | -0.20(-3.00%) |
Dec 22, 2008 | 6.236 | 6.503 | 6.005 | 6.503 | 4,840,613 | +0.23(+3.61%) |
Dec 19, 2008 | 6.373 | 6.476 | 6.194 | 6.277 | 5,434,976 | +0.09(+1.38%) |
Dec 18, 2008 | 6.187 | 6.348 | 6.057 | 6.191 | 4,687,487 | +0.08(+1.25%) |
Dec 17, 2008 | 6.003 | 6.241 | 5.992 | 6.115 | 3,615,472 | +0.04(+0.59%) |
Dec 16, 2008 | 5.741 | 6.162 | 5.671 | 6.079 | 3,409,685 | +0.36(+6.31%) |
Dec 15, 2008 | 5.864 | 5.909 | 5.590 | 5.718 | 2,952,229 | -0.22(-3.70%) |
Dec 12, 2008 | 5.411 | 5.976 | 5.351 | 5.938 | 0 | +0.38(+6.77%) |
Dec 11, 2008 | 5.543 | 5.629 | 5.395 | 5.561 | 5,411,515 | -0.15(-2.67%) |
Dec 10, 2008 | 5.848 | 5.864 | 5.499 | 5.714 | 3,707,723 | -0.11(-1.85%) |
Dec 09, 2008 | 5.987 | 6.274 | 5.788 | 5.821 | 4,487,270 | -0.21(-3.49%) |
Dec 08, 2008 | 6.055 | 6.167 | 5.902 | 6.032 | 4,008,472 | -0.06(-0.92%) |
Dec 05, 2008 | 5.362 | 6.093 | 5.270 | 6.088 | 5,432,818 | +0.62(+11.32%) |
Dec 04, 2008 | 5.472 | 5.763 | 5.274 | 5.469 | 4,529,715 | -0.08(-1.49%) |
Dec 03, 2008 | 5.436 | 5.599 | 5.090 | 5.552 | 6,167,535 | +0.32(+6.18%) |
Dec 02, 2008 | 4.866 | 5.254 | 4.667 | 5.229 | 3,928,596 | +0.48(+10.16%) |
Dec 01, 2008 | 5.003 | 5.146 | 4.727 | 4.747 | 3,446,261 | -0.40(-7.76%) |
Nov 28, 2008 | 5.019 | 5.225 | 4.918 | 5.146 | 1,775,115 | +0.09(+1.82%) |
Nov 26, 2008 | 5.081 | 5.442 | 4.938 | 5.055 | 6,293,450 | -0.20(-3.72%) |
Nov 25, 2008 | 5.095 | 5.301 | 4.958 | 5.250 | 4,431,769 | +0.21(+4.14%) |
Nov 24, 2008 | 4.294 | 5.158 | 4.261 | 5.041 | 5,354,908 | +0.81(+19.00%) |
Nov 21, 2008 | 5.099 | 5.099 | 4.164 | 4.236 | 7,413,488 | -0.70(-14.18%) |
Nov 20, 2008 | 4.718 | 5.494 | 4.487 | 4.936 | 7,610,967 | +0.27(+5.72%) |
Nov 19, 2008 | 5.617 | 5.707 | 4.658 | 4.669 | 6,179,687 | -1.02(-17.87%) |
Nov 18, 2008 | 5.682 | 5.730 | 5.456 | 5.685 | 4,934,554 | +0.07(+1.20%) |
Nov 17, 2008 | 5.425 | 5.734 | 5.371 | 5.617 | 5,278,140 | +0.14(+2.54%) |
Nov 14, 2008 | 5.566 | 5.761 | 5.416 | 5.478 | 0 | -0.19(-3.40%) |
Nov 13, 2008 | 5.261 | 5.712 | 5.164 | 5.671 | 6,502,046 | +0.45(+8.68%) |
Nov 12, 2008 | 5.579 | 5.579 | 5.072 | 5.218 | 4,402,034 | -0.38(-6.73%) |
Nov 11, 2008 | 5.510 | 5.747 | 5.411 | 5.595 | 6,377,144 | +0.10(+1.84%) |
Nov 10, 2008 | 5.718 | 5.718 | 5.429 | 5.494 | 2,352,769 | -0.15(-2.74%) |
Nov 07, 2008 | 5.736 | 5.790 | 5.487 | 5.649 | 3,227,158 | -0.02(-0.40%) |
Nov 06, 2008 | 5.633 | 5.960 | 5.606 | 5.671 | 4,739,448 | -0.03(-0.51%) |
Nov 05, 2008 | 5.817 | 6.039 | 5.689 | 5.700 | 3,051,160 | -0.20(-3.42%) |
Nov 04, 2008 | 6.115 | 6.221 | 5.644 | 5.902 | 3,836,179 | -0.05(-0.90%) |