Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.732 | 5.990 | 5.613 | 5.645 | 767,325 | -0.17(-2.92%) |
Jan 29, 2009 | 6.090 | 6.159 | 5.802 | 5.814 | 407,555 | -0.35(-5.61%) |
Jan 28, 2009 | 5.814 | 6.266 | 5.802 | 6.159 | 1,330,400 | +0.48(+8.40%) |
Jan 27, 2009 | 5.569 | 5.814 | 5.519 | 5.682 | 815,992 | +0.12(+2.14%) |
Jan 26, 2009 | 5.544 | 5.896 | 5.406 | 5.563 | 1,238,013 | +0.06(+1.03%) |
Jan 23, 2009 | 5.167 | 5.613 | 5.167 | 5.506 | 1,135,268 | +0.28(+5.41%) |
Jan 22, 2009 | 5.161 | 5.569 | 5.029 | 5.224 | 1,619,976 | -0.06(-1.07%) |
Jan 21, 2009 | 5.098 | 5.280 | 4.885 | 5.280 | 2,074,231 | +0.24(+4.86%) |
Jan 20, 2009 | 5.607 | 5.607 | 5.029 | 5.036 | 2,013,399 | -0.48(-8.76%) |
Jan 16, 2009 | 5.657 | 5.802 | 5.331 | 5.519 | 1,464,284 | -0.23(-3.93%) |
Jan 15, 2009 | 5.846 | 5.883 | 5.494 | 5.745 | 1,701,586 | -0.09(-1.51%) |
Jan 14, 2009 | 6.159 | 6.210 | 5.814 | 5.833 | 680,321 | -0.41(-6.54%) |
Jan 13, 2009 | 6.247 | 6.360 | 6.128 | 6.241 | 879,293 | -0.06(-1.00%) |
Jan 12, 2009 | 6.561 | 6.737 | 6.254 | 6.304 | 936,828 | -0.26(-3.92%) |
Jan 09, 2009 | 6.825 | 7.051 | 6.530 | 6.561 | 917,076 | -0.28(-4.13%) |
Jan 08, 2009 | 6.593 | 7.089 | 6.593 | 6.844 | 1,075,783 | -0.02(-0.27%) |
Jan 07, 2009 | 6.919 | 6.995 | 6.768 | 6.863 | 756,216 | -0.14(-1.97%) |
Jan 06, 2009 | 6.925 | 7.089 | 6.831 | 7.001 | 681,014 | +0.14(+2.11%) |
Jan 05, 2009 | 7.308 | 7.378 | 6.787 | 6.856 | 667,249 | -0.44(-6.02%) |
Jan 02, 2009 | 7.503 | 7.604 | 7.082 | 7.296 | 1,133,656 | -0.18(-2.35%) |
Dec 31, 2008 | 7.221 | 7.534 | 7.114 | 7.472 | 0 | +0.26(+3.57%) |
Dec 30, 2008 | 6.367 | 7.221 | 6.367 | 7.214 | 869,786 | +0.45(+6.59%) |
Dec 29, 2008 | 6.624 | 6.819 | 6.624 | 6.768 | 759,512 | +0.14(+2.18%) |
Dec 26, 2008 | 6.599 | 6.750 | 6.536 | 6.624 | 222,262 | +0.06(+0.96%) |
Dec 24, 2008 | 6.542 | 6.574 | 6.429 | 6.561 | 159,027 | +0.00(+0.00%) |
Dec 23, 2008 | 6.655 | 6.731 | 6.511 | 6.561 | 455,813 | -0.03(-0.48%) |
Dec 22, 2008 | 6.511 | 6.655 | 6.411 | 6.593 | 876,624 | +0.07(+1.06%) |
Dec 19, 2008 | 6.800 | 7.051 | 6.266 | 6.524 | 2,975,267 | -0.04(-0.67%) |
Dec 18, 2008 | 6.467 | 6.869 | 6.467 | 6.568 | 796,316 | -0.13(-1.88%) |
Dec 17, 2008 | 6.637 | 6.907 | 6.291 | 6.693 | 874,196 | -0.05(-0.74%) |
Dec 16, 2008 | 6.084 | 6.762 | 6.084 | 6.743 | 960,047 | +0.48(+7.72%) |
Dec 15, 2008 | 6.467 | 6.480 | 6.084 | 6.260 | 651,279 | -0.20(-3.11%) |
Dec 12, 2008 | 6.147 | 6.568 | 6.034 | 6.461 | 823,562 | +0.20(+3.21%) |
Dec 11, 2008 | 6.568 | 6.790 | 6.185 | 6.260 | 1,171,280 | -0.52(-7.69%) |
Dec 10, 2008 | 6.348 | 7.032 | 6.304 | 6.781 | 636,618 | +0.19(+2.86%) |
Dec 09, 2008 | 7.032 | 7.095 | 6.580 | 6.593 | 1,007,545 | -0.26(-3.76%) |
Dec 08, 2008 | 7.026 | 7.095 | 6.706 | 6.850 | 998,492 | -0.08(-1.18%) |
Dec 05, 2008 | 6.411 | 6.938 | 6.159 | 6.932 | 876,203 | +0.39(+5.95%) |
Dec 04, 2008 | 6.574 | 6.907 | 6.354 | 6.542 | 843,714 | -0.21(-3.07%) |
Dec 03, 2008 | 6.404 | 6.894 | 6.279 | 6.750 | 1,166,378 | +0.20(+3.07%) |
Dec 02, 2008 | 6.009 | 6.561 | 5.871 | 6.549 | 1,058,036 | +0.72(+12.27%) |
Dec 01, 2008 | 6.812 | 7.120 | 5.827 | 5.833 | 958,506 | -1.22(-17.28%) |
Nov 28, 2008 | 6.881 | 7.051 | 6.850 | 7.051 | 252,020 | +0.05(+0.72%) |
Nov 26, 2008 | 6.781 | 7.177 | 6.781 | 7.001 | 1,126,078 | -0.01(-0.18%) |
Nov 25, 2008 | 6.888 | 7.013 | 6.411 | 7.013 | 1,232,457 | +0.28(+4.20%) |
Nov 24, 2008 | 6.266 | 6.881 | 6.078 | 6.731 | 1,731,551 | +0.53(+8.61%) |
Nov 21, 2008 | 6.279 | 6.378 | 5.387 | 6.197 | 2,313,023 | +0.05(+0.82%) |
Nov 20, 2008 | 6.178 | 6.404 | 5.808 | 6.147 | 2,186,557 | -0.11(-1.81%) |
Nov 19, 2008 | 6.794 | 7.082 | 6.241 | 6.260 | 1,550,046 | -0.63(-9.20%) |
Nov 18, 2008 | 6.938 | 7.151 | 6.498 | 6.894 | 1,387,763 | -0.01(-0.18%) |
Nov 17, 2008 | 7.020 | 7.239 | 6.875 | 6.907 | 872,588 | -0.18(-2.57%) |
Nov 14, 2008 | 7.503 | 7.848 | 7.070 | 7.089 | 867,361 | -0.55(-7.23%) |
Nov 13, 2008 | 7.076 | 7.748 | 6.561 | 7.641 | 1,471,091 | +0.63(+9.05%) |
Nov 12, 2008 | 7.233 | 7.453 | 6.944 | 7.007 | 1,210,997 | -0.41(-5.58%) |
Nov 11, 2008 | 7.283 | 7.660 | 7.283 | 7.421 | 556,601 | +0.03(+0.42%) |
Nov 10, 2008 | 7.478 | 7.503 | 7.214 | 7.390 | 605,486 | +0.06(+0.86%) |
Nov 07, 2008 | 7.296 | 7.472 | 7.032 | 7.327 | 601,116 | +0.08(+1.04%) |
Nov 06, 2008 | 7.578 | 7.917 | 7.126 | 7.252 | 886,681 | -0.43(-5.56%) |
Nov 05, 2008 | 8.144 | 8.313 | 7.604 | 7.679 | 854,513 | -0.65(-7.77%) |
Nov 04, 2008 | 7.848 | 8.382 | 7.604 | 8.326 | 1,166,134 | +0.49(+6.25%) |