Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.154 | 5.257 | 4.992 | 5.094 | 0 | -0.17(-3.25%) |
Jan 29, 2009 | 5.838 | 5.992 | 5.145 | 5.265 | 10,618,360 | -0.73(-12.13%) |
Jan 28, 2009 | 5.727 | 6.154 | 5.616 | 5.992 | 9,109,785 | +0.52(+9.53%) |
Jan 27, 2009 | 5.564 | 5.701 | 5.342 | 5.470 | 5,997,284 | -0.07(-1.23%) |
Jan 26, 2009 | 5.539 | 5.898 | 5.291 | 5.539 | 10,958,355 | +0.09(+1.57%) |
Jan 23, 2009 | 5.111 | 5.727 | 4.974 | 5.453 | 8,978,721 | +0.27(+5.28%) |
Jan 22, 2009 | 5.188 | 5.385 | 5.034 | 5.180 | 7,037,335 | -0.22(-4.11%) |
Jan 21, 2009 | 5.299 | 5.428 | 4.889 | 5.402 | 10,279,717 | +0.21(+4.12%) |
Jan 20, 2009 | 5.752 | 5.846 | 5.111 | 5.188 | 12,077,862 | -0.61(-10.47%) |
Jan 16, 2009 | 5.735 | 5.966 | 5.368 | 5.795 | 8,891,345 | +0.15(+2.73%) |
Jan 15, 2009 | 5.650 | 6.069 | 5.282 | 5.641 | 10,335,520 | +0.03(+0.46%) |
Jan 14, 2009 | 6.120 | 6.120 | 5.556 | 5.616 | 7,564,197 | -0.54(-8.75%) |
Jan 13, 2009 | 6.180 | 6.410 | 5.868 | 6.154 | 8,026,592 | -0.03(-0.41%) |
Jan 12, 2009 | 6.881 | 6.881 | 6.120 | 6.180 | 8,681,022 | -0.56(-8.25%) |
Jan 09, 2009 | 6.812 | 6.932 | 6.154 | 6.735 | 14,157,677 | -0.23(-3.31%) |
Jan 08, 2009 | 6.222 | 7.009 | 6.222 | 6.966 | 7,481,054 | +0.50(+7.66%) |
Jan 07, 2009 | 6.701 | 6.804 | 6.359 | 6.470 | 6,788,379 | -0.37(-5.38%) |
Jan 06, 2009 | 7.077 | 7.171 | 6.718 | 6.838 | 9,931,693 | +0.00(+0.00%) |
Jan 05, 2009 | 6.325 | 6.915 | 6.111 | 6.838 | 8,930,866 | +0.56(+8.99%) |
Jan 02, 2009 | 6.069 | 6.359 | 5.855 | 6.274 | 0 | +0.23(+3.82%) |
Jan 01, 2009 | 5.915 | 6.145 | 5.812 | 6.043 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.915 | 6.145 | 5.812 | 6.043 | 5,139,093 | +0.07(+1.14%) |
Dec 30, 2008 | 5.658 | 6.009 | 5.385 | 5.975 | 5,098,213 | +0.40(+7.21%) |
Dec 29, 2008 | 5.641 | 5.710 | 5.333 | 5.573 | 4,882,224 | -0.05(-0.91%) |
Dec 26, 2008 | 5.718 | 5.966 | 5.581 | 5.624 | 0 | -0.15(-2.52%) |
Dec 24, 2008 | 5.983 | 5.983 | 5.727 | 5.769 | 1,414,252 | -0.08(-1.32%) |
Dec 23, 2008 | 6.069 | 6.205 | 5.804 | 5.846 | 5,326,515 | -0.18(-2.98%) |
Dec 22, 2008 | 6.393 | 6.496 | 5.769 | 6.026 | 5,955,070 | -0.33(-5.24%) |
Dec 19, 2008 | 6.727 | 6.838 | 6.231 | 6.359 | 15,091,728 | -0.20(-3.00%) |
Dec 18, 2008 | 7.231 | 7.650 | 6.291 | 6.556 | 13,220,535 | -0.62(-8.69%) |
Dec 17, 2008 | 6.496 | 7.607 | 6.453 | 7.180 | 11,199,715 | +0.52(+7.83%) |
Dec 16, 2008 | 5.889 | 6.718 | 5.881 | 6.658 | 9,618,922 | +0.66(+10.97%) |
Dec 15, 2008 | 6.410 | 6.496 | 5.855 | 6.000 | 7,342,610 | -0.65(-9.77%) |
Dec 12, 2008 | 6.137 | 6.915 | 6.094 | 6.650 | 0 | +0.21(+3.18%) |
Dec 11, 2008 | 7.017 | 7.137 | 6.334 | 6.445 | 8,246,610 | -0.68(-9.59%) |
Dec 10, 2008 | 6.889 | 7.188 | 6.419 | 7.128 | 9,349,792 | +0.49(+7.34%) |
Dec 09, 2008 | 7.146 | 7.470 | 6.513 | 6.641 | 9,082,657 | -0.62(-8.59%) |
Dec 08, 2008 | 7.299 | 7.351 | 6.710 | 7.265 | 8,872,801 | +0.28(+4.04%) |
Dec 05, 2008 | 6.522 | 7.026 | 6.069 | 6.983 | 0 | +0.30(+4.48%) |
Dec 04, 2008 | 6.094 | 7.316 | 6.026 | 6.684 | 15,405,724 | +0.46(+7.42%) |
Dec 03, 2008 | 5.975 | 6.547 | 5.428 | 6.222 | 13,904,473 | +0.55(+9.64%) |
Dec 02, 2008 | 5.239 | 5.684 | 5.103 | 5.675 | 7,863,703 | +0.53(+10.30%) |
Dec 01, 2008 | 5.684 | 5.846 | 5.051 | 5.145 | 9,021,446 | -0.73(-12.37%) |
Nov 28, 2008 | 6.359 | 6.633 | 5.680 | 5.872 | 5,674,012 | -0.56(-8.64%) |
Nov 26, 2008 | 5.710 | 6.923 | 5.479 | 6.428 | 18,416,002 | +0.53(+8.99%) |
Nov 25, 2008 | 4.487 | 6.359 | 4.487 | 5.898 | 25,127,290 | +1.62(+38.00%) |
Nov 24, 2008 | 3.761 | 4.547 | 3.633 | 4.274 | 10,904,788 | +0.56(+15.21%) |
Nov 21, 2008 | 4.103 | 4.103 | 3.239 | 3.710 | 16,386,367 | -0.15(-3.98%) |
Nov 20, 2008 | 4.060 | 4.487 | 3.804 | 3.863 | 9,069,919 | -0.22(-5.44%) |
Nov 19, 2008 | 4.633 | 4.701 | 4.069 | 4.086 | 11,838,192 | -0.67(-14.03%) |
Nov 18, 2008 | 4.906 | 5.077 | 4.504 | 4.752 | 9,340,179 | -0.18(-3.64%) |
Nov 17, 2008 | 4.855 | 5.137 | 4.752 | 4.932 | 8,994,614 | -0.02(-0.35%) |
Nov 14, 2008 | 4.966 | 5.616 | 4.744 | 4.949 | 0 | -0.24(-4.61%) |
Nov 13, 2008 | 4.786 | 5.188 | 4.239 | 5.188 | 14,457,288 | +0.42(+8.78%) |
Nov 12, 2008 | 5.257 | 5.257 | 4.701 | 4.769 | 9,674,767 | -0.64(-11.85%) |
Nov 11, 2008 | 5.197 | 5.573 | 5.009 | 5.410 | 8,129,794 | +0.08(+1.44%) |
Nov 10, 2008 | 6.069 | 6.103 | 5.248 | 5.333 | 8,276,367 | -0.55(-9.30%) |
Nov 07, 2008 | 6.205 | 6.308 | 5.684 | 5.881 | 12,246,925 | -0.38(-6.01%) |
Nov 06, 2008 | 5.881 | 6.291 | 5.624 | 6.257 | 18,395,836 | +0.44(+7.49%) |
Nov 05, 2008 | 5.710 | 6.804 | 5.607 | 5.821 | 14,335,855 | -0.05(-0.87%) |
Nov 04, 2008 | 5.992 | 6.171 | 5.701 | 5.872 | 10,420,073 | +0.16(+2.84%) |