Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.194 | 6.228 | 5.915 | 5.958 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.261 | 6.343 | 6.141 | 6.160 | 86,216,400 | -0.25(-3.96%) |
Jan 28, 2009 | 6.251 | 6.467 | 6.211 | 6.414 | 102,874,472 | +0.26(+4.24%) |
Jan 27, 2009 | 6.143 | 6.187 | 6.052 | 6.153 | 69,222,752 | +0.05(+0.90%) |
Jan 26, 2009 | 6.134 | 6.167 | 6.007 | 6.098 | 101,545,536 | -0.04(-0.61%) |
Jan 23, 2009 | 5.975 | 6.288 | 5.923 | 6.136 | 111,753,056 | +0.05(+0.85%) |
Jan 22, 2009 | 5.901 | 6.167 | 5.829 | 6.084 | 124,124,760 | +0.07(+1.08%) |
Jan 21, 2009 | 5.860 | 6.026 | 5.733 | 6.019 | 105,094,584 | +0.30(+5.31%) |
Jan 20, 2009 | 5.903 | 5.946 | 5.688 | 5.716 | 103,404,496 | -0.25(-4.11%) |
Jan 16, 2009 | 6.206 | 6.206 | 5.860 | 5.961 | 168,213,488 | -0.17(-2.74%) |
Jan 15, 2009 | 6.084 | 6.191 | 5.994 | 6.129 | 138,244,624 | +0.06(+1.02%) |
Jan 14, 2009 | 6.088 | 6.138 | 5.982 | 6.067 | 116,213,080 | -0.08(-1.23%) |
Jan 13, 2009 | 6.258 | 6.297 | 6.124 | 6.143 | 115,506,768 | -0.20(-3.11%) |
Jan 12, 2009 | 6.421 | 6.446 | 6.261 | 6.340 | 87,225,072 | -0.09(-1.36%) |
Jan 09, 2009 | 6.482 | 6.553 | 6.333 | 6.427 | 99,335,648 | -0.03(-0.40%) |
Jan 08, 2009 | 6.463 | 6.472 | 6.319 | 6.453 | 90,430,632 | -0.03(-0.53%) |
Jan 07, 2009 | 6.594 | 6.637 | 6.386 | 6.487 | 145,308,976 | -0.25(-3.74%) |
Jan 06, 2009 | 6.357 | 6.777 | 6.342 | 6.739 | 178,669,504 | +0.51(+8.20%) |
Jan 05, 2009 | 6.309 | 6.309 | 6.180 | 6.228 | 85,094,088 | -0.08(-1.30%) |
Jan 02, 2009 | 6.215 | 6.333 | 6.079 | 6.311 | 0 | +0.09(+1.43%) |
Jan 01, 2009 | 6.196 | 6.337 | 6.162 | 6.222 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.196 | 6.337 | 6.162 | 6.222 | 74,767,920 | +0.02(+0.28%) |
Dec 30, 2008 | 6.127 | 6.216 | 6.050 | 6.204 | 62,847,636 | +0.10(+1.71%) |
Dec 29, 2008 | 6.066 | 6.108 | 5.995 | 6.100 | 62,170,576 | +0.10(+1.74%) |
Dec 26, 2008 | 5.951 | 6.021 | 5.951 | 5.995 | 26,126,236 | +0.05(+0.84%) |
Dec 24, 2008 | 5.918 | 5.985 | 5.889 | 5.946 | 26,428,134 | +0.02(+0.38%) |
Dec 23, 2008 | 6.004 | 6.074 | 5.891 | 5.923 | 60,429,504 | -0.03(-0.58%) |
Dec 22, 2008 | 6.078 | 6.079 | 5.836 | 5.958 | 77,055,808 | -0.11(-1.84%) |
Dec 19, 2008 | 6.052 | 6.175 | 5.978 | 6.069 | 128,999,424 | +0.01(+0.08%) |
Dec 18, 2008 | 6.288 | 6.288 | 5.947 | 6.064 | 106,400,976 | -0.19(-3.02%) |
Dec 17, 2008 | 6.182 | 6.376 | 6.054 | 6.253 | 97,182,912 | +0.03(+0.41%) |
Dec 16, 2008 | 6.057 | 6.266 | 5.990 | 6.227 | 113,628,672 | +0.26(+4.31%) |
Dec 15, 2008 | 6.182 | 6.189 | 5.899 | 5.970 | 88,616,200 | -0.20(-3.20%) |
Dec 12, 2008 | 5.839 | 6.189 | 5.829 | 6.167 | 102,515,880 | +0.20(+3.42%) |
Dec 11, 2008 | 5.887 | 6.216 | 5.870 | 5.963 | 100,137,536 | -0.05(-0.91%) |
Dec 10, 2008 | 5.846 | 6.088 | 5.846 | 6.018 | 82,774,592 | +0.10(+1.71%) |
Dec 09, 2008 | 5.922 | 6.184 | 5.894 | 5.916 | 106,944,168 | -0.12(-2.04%) |
Dec 08, 2008 | 5.898 | 6.144 | 5.824 | 6.040 | 116,008,512 | +0.29(+5.07%) |
Dec 05, 2008 | 5.639 | 5.875 | 5.455 | 5.748 | 124,799,088 | +0.02(+0.42%) |
Dec 04, 2008 | 5.951 | 5.999 | 5.628 | 5.724 | 108,628,904 | -0.25(-4.11%) |
Dec 03, 2008 | 5.757 | 5.983 | 5.666 | 5.970 | 127,214,536 | +0.09(+1.61%) |
Dec 02, 2008 | 5.803 | 5.922 | 5.671 | 5.875 | 126,325,072 | +0.14(+2.48%) |
Dec 01, 2008 | 5.843 | 5.970 | 5.733 | 5.733 | 122,805,344 | -0.32(-5.22%) |
Nov 28, 2008 | 5.971 | 6.060 | 5.923 | 6.048 | 43,128,500 | +0.01(+0.20%) |
Nov 26, 2008 | 5.721 | 6.043 | 5.661 | 6.036 | 129,004,520 | +0.28(+4.79%) |
Nov 25, 2008 | 6.100 | 6.107 | 5.637 | 5.760 | 219,580,800 | -0.36(-5.88%) |
Nov 24, 2008 | 6.018 | 6.172 | 5.736 | 6.120 | 195,759,456 | +0.18(+3.06%) |
Nov 21, 2008 | 5.582 | 5.970 | 5.539 | 5.939 | 224,553,904 | +0.48(+8.83%) |
Nov 20, 2008 | 5.618 | 5.906 | 5.388 | 5.457 | 236,077,024 | -0.21(-3.63%) |
Nov 19, 2008 | 5.692 | 5.973 | 5.649 | 5.663 | 211,262,800 | -0.10(-1.67%) |
Nov 18, 2008 | 5.754 | 5.802 | 5.443 | 5.759 | 396,589,216 | +0.73(+14.49%) |
Nov 17, 2008 | 5.107 | 5.246 | 5.001 | 5.030 | 92,148,224 | -0.19(-3.68%) |
Nov 14, 2008 | 5.267 | 5.486 | 5.143 | 5.222 | 0 | -0.21(-3.94%) |
Nov 13, 2008 | 5.255 | 5.462 | 4.840 | 5.436 | 222,849,104 | +0.10(+1.83%) |
Nov 12, 2008 | 5.517 | 5.596 | 5.315 | 5.339 | 118,625,088 | -0.36(-6.35%) |
Nov 11, 2008 | 5.774 | 5.827 | 5.522 | 5.700 | 93,820,736 | -0.16(-2.69%) |
Nov 10, 2008 | 6.055 | 6.131 | 5.754 | 5.858 | 91,678,824 | -0.08(-1.36%) |
Nov 07, 2008 | 5.802 | 5.999 | 5.752 | 5.939 | 106,067,528 | +0.17(+2.97%) |
Nov 06, 2008 | 6.030 | 6.072 | 5.723 | 5.767 | 173,009,856 | -0.45(-7.20%) |
Nov 05, 2008 | 6.496 | 6.506 | 6.167 | 6.215 | 130,531,024 | -0.34(-5.20%) |
Nov 04, 2008 | 6.710 | 6.710 | 6.414 | 6.556 | 157,923,920 | -0.06(-0.96%) |