Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.308 | 5.339 | 4.940 | 4.977 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.566 | 5.572 | 5.204 | 5.216 | 1,810,981 | -0.45(-8.01%) |
Jan 28, 2009 | 5.560 | 5.676 | 5.375 | 5.670 | 2,602,800 | +0.28(+5.12%) |
Jan 27, 2009 | 5.308 | 5.449 | 5.185 | 5.394 | 2,446,813 | +0.14(+2.69%) |
Jan 26, 2009 | 5.234 | 5.437 | 5.142 | 5.253 | 1,264,122 | +0.01(+0.23%) |
Jan 23, 2009 | 4.995 | 5.326 | 4.928 | 5.240 | 1,471,902 | +0.06(+1.07%) |
Jan 22, 2009 | 4.971 | 5.461 | 4.952 | 5.185 | 1,829,844 | +0.05(+0.96%) |
Jan 21, 2009 | 5.234 | 5.234 | 4.835 | 5.136 | 2,965,132 | +0.05(+0.96%) |
Jan 20, 2009 | 5.701 | 5.701 | 5.063 | 5.087 | 1,964,331 | -0.70(-12.09%) |
Jan 16, 2009 | 5.541 | 5.805 | 5.461 | 5.787 | 1,165,867 | +0.31(+5.72%) |
Jan 15, 2009 | 5.308 | 5.596 | 5.056 | 5.474 | 1,366,153 | +0.15(+2.88%) |
Jan 14, 2009 | 5.431 | 5.474 | 5.277 | 5.320 | 846,712 | -0.30(-5.35%) |
Jan 13, 2009 | 5.388 | 5.639 | 5.339 | 5.621 | 1,925,046 | +0.14(+2.58%) |
Jan 12, 2009 | 5.652 | 5.793 | 5.406 | 5.480 | 1,305,525 | -0.32(-5.50%) |
Jan 09, 2009 | 6.069 | 6.069 | 5.768 | 5.799 | 1,127,628 | -0.26(-4.26%) |
Jan 08, 2009 | 6.112 | 6.284 | 5.989 | 6.057 | 749,856 | -0.12(-1.89%) |
Jan 07, 2009 | 6.204 | 6.406 | 6.112 | 6.173 | 1,070,619 | -0.20(-3.18%) |
Jan 06, 2009 | 5.983 | 6.437 | 5.860 | 6.376 | 2,459,779 | +0.41(+6.89%) |
Jan 05, 2009 | 6.198 | 6.253 | 5.860 | 5.965 | 1,894,308 | -0.27(-4.33%) |
Jan 02, 2009 | 6.345 | 6.413 | 6.179 | 6.235 | 0 | -0.10(-1.55%) |
Jan 01, 2009 | 5.903 | 6.425 | 5.811 | 6.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.903 | 6.425 | 5.811 | 6.333 | 1,325,054 | +0.48(+8.18%) |
Dec 30, 2008 | 5.860 | 5.943 | 5.682 | 5.854 | 1,246,103 | +0.10(+1.71%) |
Dec 29, 2008 | 5.971 | 5.971 | 5.676 | 5.756 | 1,313,760 | -0.21(-3.50%) |
Dec 26, 2008 | 5.873 | 6.081 | 5.725 | 5.965 | 1,007,785 | -0.01(-0.10%) |
Dec 24, 2008 | 6.032 | 6.100 | 5.965 | 5.971 | 470,774 | -0.09(-1.42%) |
Dec 23, 2008 | 6.345 | 6.449 | 6.008 | 6.057 | 1,550,275 | -0.26(-4.17%) |
Dec 22, 2008 | 6.689 | 6.701 | 6.020 | 6.321 | 2,044,642 | -0.36(-5.42%) |
Dec 19, 2008 | 6.247 | 6.830 | 6.247 | 6.683 | 4,801,534 | +0.53(+8.68%) |
Dec 18, 2008 | 6.210 | 6.554 | 6.026 | 6.149 | 2,489,752 | -0.04(-0.69%) |
Dec 17, 2008 | 5.713 | 6.437 | 5.560 | 6.192 | 2,093,187 | +0.30(+5.10%) |
Dec 16, 2008 | 5.339 | 5.897 | 4.934 | 5.891 | 1,139,133 | +0.68(+13.07%) |
Dec 15, 2008 | 5.431 | 5.474 | 5.032 | 5.210 | 1,545,317 | -0.28(-5.03%) |
Dec 12, 2008 | 4.934 | 5.523 | 4.934 | 5.486 | 1,648,655 | +0.37(+7.32%) |
Dec 11, 2008 | 5.560 | 5.609 | 4.934 | 5.112 | 2,175,860 | -0.50(-8.96%) |
Dec 10, 2008 | 5.406 | 5.686 | 5.250 | 5.615 | 2,098,564 | +0.26(+4.91%) |
Dec 09, 2008 | 5.860 | 5.985 | 5.304 | 5.352 | 1,840,008 | -0.67(-11.20%) |
Dec 08, 2008 | 5.549 | 6.057 | 5.406 | 6.027 | 1,573,538 | +0.48(+8.61%) |
Dec 05, 2008 | 4.904 | 5.549 | 4.737 | 5.549 | 1,553,179 | +0.57(+11.39%) |
Dec 04, 2008 | 5.006 | 5.328 | 4.856 | 4.982 | 1,091,633 | -0.09(-1.77%) |
Dec 03, 2008 | 4.779 | 5.173 | 4.707 | 5.071 | 2,382,525 | +0.16(+3.16%) |
Dec 02, 2008 | 4.653 | 4.928 | 4.570 | 4.916 | 1,819,424 | +0.42(+9.44%) |
Dec 01, 2008 | 5.203 | 5.203 | 4.450 | 4.492 | 1,648,337 | -0.79(-15.03%) |
Nov 28, 2008 | 5.143 | 5.340 | 5.059 | 5.286 | 673,197 | +0.08(+1.49%) |
Nov 26, 2008 | 4.587 | 5.233 | 4.348 | 5.209 | 2,506,142 | +0.43(+9.00%) |
Nov 25, 2008 | 5.077 | 5.077 | 4.456 | 4.779 | 3,840,970 | -0.23(-4.65%) |
Nov 24, 2008 | 4.110 | 5.071 | 4.062 | 5.012 | 3,048,060 | +0.99(+24.48%) |
Nov 21, 2008 | 4.032 | 4.092 | 3.572 | 4.026 | 2,984,866 | +0.16(+4.17%) |
Nov 20, 2008 | 4.313 | 4.414 | 3.823 | 3.865 | 2,399,143 | -0.51(-11.73%) |
Nov 19, 2008 | 5.018 | 5.029 | 4.372 | 4.378 | 1,644,013 | -0.67(-13.25%) |
Nov 18, 2008 | 5.316 | 5.448 | 4.808 | 5.047 | 1,866,384 | -0.24(-4.52%) |
Nov 17, 2008 | 5.221 | 5.483 | 5.035 | 5.286 | 1,792,009 | +0.04(+0.68%) |
Nov 14, 2008 | 5.752 | 5.752 | 5.197 | 5.250 | 1,989,706 | -0.72(-12.01%) |
Nov 13, 2008 | 5.681 | 5.973 | 5.454 | 5.967 | 3,050,940 | +0.36(+6.39%) |
Nov 12, 2008 | 5.866 | 5.925 | 5.549 | 5.609 | 1,966,608 | -0.38(-6.29%) |
Nov 11, 2008 | 6.164 | 6.217 | 5.842 | 5.985 | 2,418,888 | -0.30(-4.75%) |
Nov 10, 2008 | 6.803 | 7.042 | 6.200 | 6.284 | 1,227,426 | -0.42(-6.32%) |
Nov 07, 2008 | 6.523 | 6.708 | 6.364 | 6.708 | 2,032,906 | +0.24(+3.69%) |
Nov 06, 2008 | 6.660 | 6.756 | 6.415 | 6.469 | 1,525,470 | -0.31(-4.58%) |
Nov 05, 2008 | 7.078 | 7.257 | 6.756 | 6.780 | 1,126,206 | -0.53(-7.20%) |
Nov 04, 2008 | 7.138 | 7.395 | 7.024 | 7.305 | 1,530,155 | +0.33(+4.80%) |