Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.122 | 6.239 | 5.158 | 5.158 | 87,915 | -0.91(-14.94%) |
Jan 29, 2009 | 6.602 | 6.606 | 5.896 | 6.064 | 49,226 | -0.28(-4.43%) |
Jan 28, 2009 | 6.161 | 6.489 | 6.157 | 6.345 | 57,947 | +0.28(+4.57%) |
Jan 27, 2009 | 5.892 | 6.161 | 5.892 | 6.067 | 51,467 | +0.21(+3.53%) |
Jan 26, 2009 | 5.638 | 6.044 | 5.638 | 5.861 | 200,869 | +0.21(+3.80%) |
Jan 23, 2009 | 5.579 | 5.896 | 5.365 | 5.646 | 91,747 | -0.05(-0.89%) |
Jan 22, 2009 | 5.724 | 5.966 | 5.595 | 5.697 | 96,777 | -0.19(-3.19%) |
Jan 21, 2009 | 5.607 | 6.040 | 5.595 | 5.884 | 158,847 | +0.26(+4.58%) |
Jan 20, 2009 | 6.044 | 6.071 | 5.587 | 5.626 | 155,823 | -0.54(-8.80%) |
Jan 16, 2009 | 6.349 | 6.638 | 6.036 | 6.169 | 103,731 | -0.11(-1.68%) |
Jan 15, 2009 | 5.943 | 6.438 | 5.552 | 6.274 | 184,416 | +0.33(+5.52%) |
Jan 14, 2009 | 5.634 | 6.134 | 5.466 | 5.946 | 142,182 | +0.20(+3.46%) |
Jan 13, 2009 | 5.138 | 5.825 | 4.978 | 5.747 | 272,880 | +0.35(+6.51%) |
Jan 12, 2009 | 5.474 | 5.704 | 5.185 | 5.396 | 158,725 | -0.09(-1.64%) |
Jan 09, 2009 | 6.044 | 6.075 | 5.466 | 5.486 | 89,011 | -0.53(-8.77%) |
Jan 08, 2009 | 5.837 | 6.126 | 5.810 | 6.013 | 67,128 | +0.15(+2.53%) |
Jan 07, 2009 | 5.642 | 5.985 | 5.388 | 5.864 | 82,742 | +0.11(+1.83%) |
Jan 06, 2009 | 5.294 | 5.880 | 5.251 | 5.759 | 101,313 | +0.52(+9.91%) |
Jan 05, 2009 | 5.357 | 5.357 | 4.968 | 5.240 | 48,532 | -0.08(-1.47%) |
Jan 02, 2009 | 5.693 | 5.693 | 5.002 | 5.318 | 157,977 | -0.36(-6.26%) |
Dec 31, 2008 | 5.861 | 6.208 | 5.509 | 5.673 | 168,321 | -0.17(-2.94%) |
Dec 30, 2008 | 5.900 | 5.900 | 5.677 | 5.845 | 64,385 | +0.04(+0.60%) |
Dec 29, 2008 | 6.067 | 6.071 | 5.669 | 5.810 | 59,030 | -0.30(-4.86%) |
Dec 26, 2008 | 5.900 | 6.353 | 5.894 | 6.107 | 32,908 | +0.25(+4.20%) |
Dec 24, 2008 | 5.654 | 5.861 | 5.382 | 5.861 | 23,081 | +0.23(+4.02%) |
Dec 23, 2008 | 5.439 | 6.032 | 5.419 | 5.634 | 51,177 | +0.25(+4.72%) |
Dec 22, 2008 | 6.271 | 6.438 | 5.130 | 5.380 | 146,761 | -0.81(-13.11%) |
Dec 19, 2008 | 6.056 | 6.239 | 5.763 | 6.192 | 379,415 | +0.23(+3.80%) |
Dec 18, 2008 | 5.650 | 6.434 | 5.564 | 5.966 | 285,048 | +0.39(+7.08%) |
Dec 17, 2008 | 5.076 | 5.591 | 5.045 | 5.572 | 206,322 | +0.52(+10.19%) |
Dec 16, 2008 | 4.978 | 5.173 | 4.802 | 5.056 | 118,388 | +0.13(+2.61%) |
Dec 15, 2008 | 5.251 | 5.251 | 4.841 | 4.927 | 56,907 | -0.26(-4.97%) |
Dec 12, 2008 | 4.572 | 5.185 | 4.295 | 5.185 | 136,089 | +0.50(+10.67%) |
Dec 11, 2008 | 4.412 | 5.154 | 4.369 | 4.685 | 158,548 | +0.18(+4.08%) |
Dec 10, 2008 | 4.350 | 4.881 | 4.123 | 4.502 | 90,919 | +0.22(+5.10%) |
Dec 09, 2008 | 4.681 | 5.076 | 4.256 | 4.283 | 179,099 | -0.46(-9.64%) |
Dec 08, 2008 | 4.080 | 4.775 | 4.080 | 4.740 | 140,622 | +0.78(+19.61%) |
Dec 05, 2008 | 3.463 | 4.002 | 3.377 | 3.963 | 75,148 | +0.45(+12.90%) |
Dec 04, 2008 | 3.436 | 3.904 | 3.436 | 3.510 | 188,760 | +0.02(+0.67%) |
Dec 03, 2008 | 3.186 | 3.815 | 2.561 | 3.487 | 175,042 | +0.86(+32.89%) |
Dec 02, 2008 | 2.421 | 2.811 | 2.401 | 2.624 | 135,986 | +0.27(+11.26%) |
Dec 01, 2008 | 3.209 | 3.209 | 2.350 | 2.358 | 242,250 | -0.94(-28.52%) |
Nov 28, 2008 | 3.116 | 3.323 | 3.092 | 3.299 | 66,591 | +0.12(+3.94%) |
Nov 26, 2008 | 3.260 | 3.416 | 3.139 | 3.174 | 234,410 | -0.19(-5.57%) |
Nov 25, 2008 | 3.190 | 3.608 | 2.999 | 3.362 | 127,588 | +0.22(+6.96%) |
Nov 24, 2008 | 2.924 | 3.327 | 2.518 | 3.143 | 86,028 | +0.28(+9.67%) |
Nov 21, 2008 | 2.585 | 3.026 | 2.460 | 2.866 | 2,058,833 | +0.33(+12.92%) |
Nov 20, 2008 | 2.874 | 2.874 | 2.538 | 2.538 | 106,386 | -0.36(-12.40%) |
Nov 19, 2008 | 3.069 | 3.112 | 2.897 | 2.897 | 81,223 | -0.17(-5.60%) |
Nov 18, 2008 | 3.198 | 3.276 | 2.991 | 3.069 | 66,995 | -0.17(-5.19%) |
Nov 17, 2008 | 3.194 | 3.436 | 3.150 | 3.237 | 86,371 | +0.02(+0.61%) |
Nov 14, 2008 | 3.557 | 3.557 | 3.206 | 3.217 | 37,987 | -0.41(-11.40%) |
Nov 13, 2008 | 3.319 | 3.670 | 2.971 | 3.631 | 81,786 | +0.32(+9.67%) |
Nov 12, 2008 | 3.979 | 4.213 | 3.291 | 3.311 | 83,021 | -0.73(-18.07%) |
Nov 11, 2008 | 4.252 | 4.533 | 3.959 | 4.041 | 75,844 | -0.10(-2.45%) |
Nov 10, 2008 | 4.662 | 4.662 | 4.143 | 4.143 | 60,451 | -0.39(-8.53%) |
Nov 07, 2008 | 4.572 | 4.685 | 4.474 | 4.529 | 57,025 | +0.01(+0.26%) |
Nov 06, 2008 | 4.357 | 4.974 | 4.357 | 4.517 | 83,600 | +0.13(+2.94%) |
Nov 05, 2008 | 4.502 | 5.106 | 4.357 | 4.389 | 98,122 | -0.18(-4.01%) |
Nov 04, 2008 | 4.783 | 4.853 | 4.350 | 4.572 | 76,251 | -0.07(-1.60%) |