Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.819 | 6.074 | 5.377 | 5.476 | 0 | -0.34(-5.90%) |
Jan 29, 2009 | 6.280 | 6.280 | 5.750 | 5.819 | 698,007 | -0.54(-8.49%) |
Jan 28, 2009 | 5.986 | 6.408 | 5.839 | 6.359 | 874,478 | +0.45(+7.64%) |
Jan 27, 2009 | 5.750 | 5.986 | 5.662 | 5.907 | 402,091 | +0.15(+2.56%) |
Jan 26, 2009 | 5.662 | 6.084 | 5.564 | 5.760 | 495,494 | +0.13(+2.26%) |
Jan 23, 2009 | 5.495 | 5.829 | 5.122 | 5.633 | 661,445 | -0.02(-0.35%) |
Jan 22, 2009 | 5.829 | 5.986 | 5.554 | 5.652 | 741,790 | -0.30(-5.11%) |
Jan 21, 2009 | 5.633 | 5.986 | 5.544 | 5.956 | 790,407 | +0.36(+6.49%) |
Jan 20, 2009 | 6.212 | 6.221 | 5.534 | 5.593 | 1,035,439 | -0.70(-11.08%) |
Jan 16, 2009 | 6.526 | 6.633 | 5.888 | 6.290 | 1,010,141 | -0.18(-2.73%) |
Jan 15, 2009 | 6.427 | 6.555 | 6.025 | 6.467 | 931,196 | +0.04(+0.61%) |
Jan 14, 2009 | 6.977 | 6.977 | 6.388 | 6.427 | 722,777 | -0.53(-7.62%) |
Jan 13, 2009 | 7.163 | 7.291 | 6.859 | 6.957 | 815,470 | -0.30(-4.19%) |
Jan 12, 2009 | 7.919 | 8.066 | 7.114 | 7.262 | 632,414 | -0.60(-7.62%) |
Jan 09, 2009 | 8.488 | 8.508 | 7.860 | 7.860 | 708,371 | -0.61(-7.18%) |
Jan 08, 2009 | 8.518 | 8.522 | 8.194 | 8.469 | 536,151 | -0.08(-0.92%) |
Jan 07, 2009 | 8.910 | 8.998 | 8.145 | 8.547 | 708,755 | -0.75(-8.03%) |
Jan 06, 2009 | 8.537 | 9.312 | 8.449 | 9.293 | 759,418 | +0.75(+8.73%) |
Jan 05, 2009 | 8.743 | 8.851 | 8.311 | 8.547 | 717,756 | -0.26(-3.01%) |
Jan 02, 2009 | 9.077 | 9.322 | 8.763 | 8.812 | 0 | -0.14(-1.54%) |
Jan 01, 2009 | 8.606 | 9.077 | 8.429 | 8.949 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.606 | 9.077 | 8.429 | 8.949 | 629,168 | +0.39(+4.59%) |
Dec 30, 2008 | 7.772 | 8.635 | 7.772 | 8.557 | 661,778 | +0.73(+9.27%) |
Dec 29, 2008 | 8.164 | 8.169 | 7.654 | 7.831 | 498,216 | -0.41(-5.00%) |
Dec 26, 2008 | 8.076 | 8.321 | 7.939 | 8.243 | 522,709 | +0.28(+3.58%) |
Dec 24, 2008 | 7.929 | 8.311 | 7.733 | 7.958 | 375,695 | +0.11(+1.37%) |
Dec 23, 2008 | 8.105 | 8.311 | 7.733 | 7.850 | 816,200 | -0.10(-1.23%) |
Dec 22, 2008 | 7.664 | 8.243 | 7.527 | 7.948 | 599,357 | -0.27(-3.34%) |
Dec 19, 2008 | 8.361 | 8.920 | 8.047 | 8.223 | 1,688,260 | +0.02(+0.24%) |
Dec 18, 2008 | 7.703 | 8.253 | 7.703 | 8.204 | 1,231,870 | +0.39(+5.03%) |
Dec 17, 2008 | 6.879 | 8.037 | 6.604 | 7.811 | 1,685,301 | +0.90(+13.07%) |
Dec 16, 2008 | 6.084 | 6.908 | 6.084 | 6.908 | 806,331 | +0.69(+11.04%) |
Dec 15, 2008 | 6.957 | 6.967 | 6.035 | 6.221 | 1,083,475 | -0.63(-9.17%) |
Dec 12, 2008 | 6.476 | 6.918 | 6.418 | 6.849 | 684,235 | +0.17(+2.50%) |
Dec 11, 2008 | 6.820 | 7.154 | 6.575 | 6.683 | 764,903 | -0.19(-2.71%) |
Dec 10, 2008 | 7.016 | 7.448 | 6.703 | 6.869 | 1,321,355 | -0.05(-0.71%) |
Dec 09, 2008 | 6.790 | 7.448 | 6.673 | 6.918 | 891,395 | +0.07(+1.00%) |
Dec 08, 2008 | 6.575 | 7.105 | 6.516 | 6.849 | 1,221,692 | +0.63(+10.09%) |
Dec 05, 2008 | 5.888 | 6.221 | 5.584 | 6.221 | 1,157,424 | +0.25(+4.11%) |
Dec 04, 2008 | 6.967 | 7.085 | 5.289 | 5.976 | 2,023,791 | -1.06(-15.06%) |
Dec 03, 2008 | 6.516 | 7.036 | 5.770 | 7.036 | 1,510,765 | +0.32(+4.82%) |
Dec 02, 2008 | 6.496 | 7.360 | 6.290 | 6.712 | 991,678 | +0.41(+6.54%) |
Dec 01, 2008 | 7.723 | 7.742 | 6.280 | 6.300 | 1,194,631 | -1.62(-20.45%) |
Nov 28, 2008 | 7.369 | 7.968 | 7.360 | 7.919 | 361,313 | +0.32(+4.26%) |
Nov 26, 2008 | 6.575 | 7.625 | 6.143 | 7.595 | 1,106,973 | +1.05(+16.04%) |
Nov 25, 2008 | 5.505 | 6.584 | 5.427 | 6.545 | 1,187,543 | +1.12(+20.61%) |
Nov 24, 2008 | 4.671 | 5.525 | 4.661 | 5.427 | 924,330 | +0.76(+16.18%) |
Nov 21, 2008 | 4.553 | 4.828 | 4.239 | 4.671 | 1,159,380 | +0.35(+8.18%) |
Nov 20, 2008 | 4.818 | 5.014 | 4.308 | 4.318 | 1,194,983 | -0.53(-10.93%) |
Nov 19, 2008 | 5.456 | 5.731 | 4.848 | 4.848 | 1,008,584 | -0.62(-11.31%) |
Nov 18, 2008 | 5.790 | 5.790 | 5.132 | 5.466 | 910,033 | -0.32(-5.59%) |
Nov 17, 2008 | 6.104 | 6.290 | 5.731 | 5.790 | 865,174 | -0.35(-5.75%) |
Nov 14, 2008 | 6.457 | 6.604 | 6.143 | 6.143 | 0 | -0.39(-6.01%) |
Nov 13, 2008 | 6.476 | 6.535 | 6.153 | 6.535 | 1,264,445 | +0.12(+1.83%) |
Nov 12, 2008 | 6.928 | 6.997 | 6.300 | 6.418 | 786,547 | -0.65(-9.17%) |
Nov 11, 2008 | 7.615 | 7.703 | 6.879 | 7.065 | 1,280,765 | -0.64(-8.28%) |
Nov 10, 2008 | 8.282 | 8.321 | 7.379 | 7.703 | 1,754,635 | -0.39(-4.85%) |
Nov 07, 2008 | 8.410 | 8.704 | 7.605 | 8.096 | 979,984 | -0.37(-4.40%) |
Nov 06, 2008 | 9.057 | 9.322 | 8.429 | 8.469 | 1,466,812 | -0.91(-9.73%) |
Nov 05, 2008 | 10.05 | 10.05 | 9.381 | 9.381 | 1,022,641 | -0.81(-7.99%) |
Nov 04, 2008 | 10.31 | 10.34 | 9.764 | 10.20 | 1,861,592 | +0.05(+0.48%) |