Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.574 | 5.635 | 5.409 | 5.447 | 1,870,383 | -0.12(-2.12%) |
Jan 29, 2009 | 5.357 | 5.574 | 5.348 | 5.565 | 2,516,466 | +0.13(+2.43%) |
Jan 28, 2009 | 5.357 | 5.546 | 5.357 | 5.433 | 2,124,083 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.324 | 1,619,057 | -0.02(-0.44%) |
Jan 26, 2009 | 5.376 | 5.499 | 5.296 | 5.348 | 2,213,670 | -0.05(-0.87%) |
Jan 23, 2009 | 5.220 | 5.423 | 5.069 | 5.395 | 2,259,323 | +0.08(+1.42%) |
Jan 22, 2009 | 5.385 | 5.447 | 5.164 | 5.319 | 1,537,990 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.206 | 5.437 | 1,755,258 | +0.06(+1.14%) |
Jan 20, 2009 | 5.640 | 5.800 | 5.371 | 5.376 | 2,985,224 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.772 | 5.390 | 5.678 | 2,889,871 | +0.28(+5.24%) |
Jan 15, 2009 | 5.187 | 5.466 | 5.088 | 5.395 | 2,336,030 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.343 | 5.102 | 5.178 | 3,723,010 | -0.25(-4.60%) |
Jan 13, 2009 | 5.324 | 5.475 | 5.230 | 5.428 | 2,227,723 | +0.11(+2.04%) |
Jan 12, 2009 | 5.409 | 5.451 | 5.225 | 5.319 | 2,676,787 | -0.12(-2.17%) |
Jan 09, 2009 | 5.998 | 6.003 | 5.272 | 5.437 | 4,118,914 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.069 | 5.890 | 6.060 | 2,202,463 | +0.11(+1.82%) |
Jan 07, 2009 | 6.168 | 6.201 | 5.876 | 5.951 | 2,359,341 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.385 | 5.895 | 6.277 | 2,575,269 | +0.36(+6.06%) |
Jan 05, 2009 | 5.805 | 5.918 | 5.654 | 5.918 | 2,076,470 | +0.08(+1.46%) |
Jan 02, 2009 | 5.220 | 5.857 | 5.220 | 5.833 | 1,879,788 | +0.33(+6.09%) |
Dec 31, 2008 | 5.385 | 5.602 | 5.343 | 5.499 | 3,185,050 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.267 | 5.367 | 2,466,911 | -0.03(-0.52%) |
Dec 29, 2008 | 5.484 | 5.535 | 5.352 | 5.395 | 1,578,434 | -0.06(-1.04%) |
Dec 26, 2008 | 5.385 | 5.451 | 5.211 | 5.451 | 905,038 | +0.11(+2.03%) |
Dec 24, 2008 | 5.442 | 5.466 | 5.315 | 5.343 | 1,516,492 | -0.08(-1.48%) |
Dec 23, 2008 | 5.442 | 5.569 | 5.385 | 5.423 | 5,021,130 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.668 | 5.201 | 5.442 | 34,299,264 | +0.27(+5.29%) |
Dec 19, 2008 | 4.810 | 5.249 | 4.768 | 5.168 | 5,092,270 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.739 | 2,157,144 | -0.03(-0.69%) |
Dec 17, 2008 | 4.810 | 4.956 | 4.749 | 4.772 | 2,607,712 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.956 | 4.801 | 4.900 | 1,777,435 | +0.04(+0.87%) |
Dec 15, 2008 | 4.810 | 4.952 | 4.725 | 4.857 | 2,382,515 | +0.05(+0.98%) |
Dec 12, 2008 | 4.404 | 4.819 | 4.320 | 4.810 | 3,279,440 | +0.28(+6.25%) |
Dec 11, 2008 | 4.645 | 4.692 | 4.442 | 4.527 | 1,609,171 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.843 | 4.631 | 4.716 | 1,442,281 | +0.02(+0.50%) |
Dec 09, 2008 | 4.673 | 4.886 | 4.645 | 4.692 | 1,511,447 | -0.03(-0.70%) |
Dec 08, 2008 | 4.494 | 4.768 | 4.494 | 4.725 | 2,883,125 | +0.29(+6.60%) |
Dec 05, 2008 | 4.145 | 4.452 | 4.145 | 4.433 | 2,719,037 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.357 | 4.126 | 4.188 | 3,794,057 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,993,179 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.277 | 4.376 | 2,776,542 | -0.30(-6.36%) |
Dec 01, 2008 | 4.843 | 4.947 | 4.654 | 4.673 | 2,605,318 | -0.24(-4.89%) |
Nov 28, 2008 | 4.952 | 5.022 | 4.848 | 4.914 | 634,729 | -0.03(-0.57%) |
Nov 26, 2008 | 4.801 | 5.051 | 4.763 | 4.942 | 2,374,204 | +0.01(+0.29%) |
Nov 25, 2008 | 4.862 | 4.935 | 4.706 | 4.928 | 1,765,522 | +0.13(+2.75%) |
Nov 24, 2008 | 4.381 | 4.848 | 4.376 | 4.796 | 3,584,355 | +0.52(+12.13%) |
Nov 21, 2008 | 4.287 | 4.320 | 4.103 | 4.277 | 3,918,436 | +0.03(+0.67%) |
Nov 20, 2008 | 4.442 | 4.499 | 4.173 | 4.249 | 3,438,276 | -0.05(-1.21%) |
Nov 19, 2008 | 4.508 | 4.607 | 4.301 | 4.301 | 1,556,844 | -0.24(-5.20%) |
Nov 18, 2008 | 4.617 | 4.687 | 4.362 | 4.537 | 2,921,344 | -0.04(-0.93%) |
Nov 17, 2008 | 4.593 | 4.706 | 4.565 | 4.579 | 3,118,395 | -0.01(-0.31%) |
Nov 14, 2008 | 4.895 | 4.895 | 4.574 | 4.593 | 1,842,066 | -0.39(-7.85%) |
Nov 13, 2008 | 4.570 | 4.989 | 4.338 | 4.985 | 2,999,654 | +0.43(+9.53%) |
Nov 12, 2008 | 4.805 | 4.805 | 4.461 | 4.551 | 3,543,261 | -0.25(-5.30%) |
Nov 11, 2008 | 5.126 | 5.126 | 4.744 | 4.805 | 2,431,621 | -0.39(-7.53%) |
Nov 10, 2008 | 5.418 | 5.456 | 5.126 | 5.197 | 1,695,637 | -0.12(-2.30%) |
Nov 07, 2008 | 5.319 | 5.404 | 5.159 | 5.319 | 1,681,874 | -0.01(-0.18%) |
Nov 06, 2008 | 5.451 | 5.550 | 5.301 | 5.329 | 2,573,365 | -0.21(-3.83%) |
Nov 05, 2008 | 5.598 | 5.753 | 5.376 | 5.541 | 2,375,029 | -0.14(-2.41%) |
Nov 04, 2008 | 5.522 | 5.730 | 5.239 | 5.678 | 2,910,922 | +0.25(+4.70%) |