Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.533 | 4.665 | 4.313 | 4.351 | 0 | -0.11(-2.47%) |
Jan 29, 2009 | 4.857 | 4.940 | 4.450 | 4.461 | 1,052,095 | -0.50(-9.99%) |
Jan 28, 2009 | 4.522 | 5.072 | 4.522 | 4.956 | 1,609,310 | +0.55(+12.48%) |
Jan 27, 2009 | 3.928 | 4.450 | 4.252 | 4.406 | 914,974 | +0.10(+2.43%) |
Jan 26, 2009 | 4.379 | 4.626 | 4.247 | 4.302 | 1,271,304 | -0.04(-1.01%) |
Jan 23, 2009 | 4.021 | 4.368 | 3.735 | 4.346 | 1,411,893 | +0.19(+4.50%) |
Jan 22, 2009 | 4.417 | 4.461 | 4.126 | 4.159 | 1,041,322 | -0.40(-8.81%) |
Jan 21, 2009 | 4.335 | 4.582 | 4.054 | 4.560 | 1,869,706 | +0.32(+7.66%) |
Jan 20, 2009 | 4.780 | 4.890 | 4.197 | 4.236 | 1,536,584 | -0.65(-13.39%) |
Jan 16, 2009 | 4.989 | 5.066 | 4.648 | 4.890 | 1,495,054 | +0.00(+0.00%) |
Jan 15, 2009 | 5.011 | 5.154 | 4.538 | 4.890 | 2,205,009 | -0.12(-2.42%) |
Jan 14, 2009 | 5.699 | 5.947 | 4.890 | 5.011 | 3,809,617 | -1.46(-22.53%) |
Jan 13, 2009 | 6.321 | 6.524 | 6.216 | 6.469 | 672,284 | +0.14(+2.17%) |
Jan 12, 2009 | 6.623 | 6.651 | 6.277 | 6.332 | 877,705 | -0.31(-4.72%) |
Jan 09, 2009 | 6.948 | 6.964 | 6.618 | 6.645 | 894,381 | -0.20(-2.89%) |
Jan 08, 2009 | 6.783 | 6.992 | 6.733 | 6.843 | 936,504 | +0.07(+1.06%) |
Jan 07, 2009 | 6.964 | 7.107 | 6.711 | 6.772 | 1,050,144 | -0.35(-4.94%) |
Jan 06, 2009 | 6.937 | 7.179 | 6.920 | 7.124 | 665,103 | +0.09(+1.33%) |
Jan 05, 2009 | 7.360 | 7.388 | 6.948 | 7.030 | 722,912 | -0.34(-4.56%) |
Jan 02, 2009 | 7.272 | 7.542 | 7.091 | 7.366 | 0 | +0.10(+1.44%) |
Jan 01, 2009 | 7.069 | 7.289 | 6.849 | 7.261 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.069 | 7.289 | 6.849 | 7.261 | 1,463,782 | +0.23(+3.29%) |
Dec 30, 2008 | 6.656 | 7.030 | 6.601 | 7.030 | 855,927 | +0.47(+7.21%) |
Dec 29, 2008 | 6.810 | 6.827 | 6.425 | 6.557 | 853,951 | -0.25(-3.72%) |
Dec 26, 2008 | 6.948 | 6.948 | 6.684 | 6.810 | 324,114 | -0.07(-0.96%) |
Dec 24, 2008 | 6.634 | 6.926 | 6.607 | 6.876 | 203,791 | +0.23(+3.48%) |
Dec 23, 2008 | 6.865 | 7.008 | 6.590 | 6.645 | 912,303 | -0.10(-1.55%) |
Dec 22, 2008 | 6.882 | 6.945 | 6.475 | 6.750 | 1,134,297 | -0.10(-1.52%) |
Dec 19, 2008 | 6.728 | 7.091 | 6.717 | 6.854 | 2,164,092 | +0.26(+4.01%) |
Dec 18, 2008 | 6.618 | 6.981 | 6.502 | 6.590 | 786,678 | -0.06(-0.91%) |
Dec 17, 2008 | 6.700 | 7.014 | 6.552 | 6.651 | 1,077,072 | -0.31(-4.43%) |
Dec 16, 2008 | 6.414 | 7.008 | 6.288 | 6.959 | 1,573,137 | +0.71(+11.36%) |
Dec 15, 2008 | 6.447 | 6.464 | 5.875 | 6.249 | 975,497 | -0.05(-0.79%) |
Dec 12, 2008 | 5.859 | 6.409 | 5.859 | 6.299 | 1,262,582 | +0.38(+6.41%) |
Dec 11, 2008 | 6.194 | 6.326 | 5.903 | 5.919 | 1,140,147 | -0.41(-6.43%) |
Dec 10, 2008 | 6.497 | 6.601 | 6.101 | 6.326 | 1,053,415 | -0.01(-0.09%) |
Dec 09, 2008 | 6.761 | 6.981 | 6.326 | 6.332 | 1,059,841 | -0.58(-8.36%) |
Dec 08, 2008 | 6.931 | 6.986 | 6.502 | 6.909 | 1,023,508 | +0.23(+3.46%) |
Dec 05, 2008 | 6.040 | 6.805 | 5.749 | 6.678 | 1,290,886 | +0.52(+8.39%) |
Dec 04, 2008 | 6.084 | 6.662 | 6.002 | 6.161 | 997,385 | +0.04(+0.72%) |
Dec 03, 2008 | 5.644 | 6.150 | 5.534 | 6.117 | 836,660 | +0.29(+4.91%) |
Dec 02, 2008 | 5.468 | 5.859 | 5.397 | 5.831 | 1,315,595 | +0.47(+8.72%) |
Dec 01, 2008 | 6.651 | 6.678 | 5.276 | 5.364 | 1,626,581 | -1.44(-21.12%) |
Nov 28, 2008 | 6.156 | 6.799 | 6.040 | 6.799 | 881,098 | +0.48(+7.67%) |
Nov 26, 2008 | 6.293 | 6.321 | 5.914 | 6.315 | 1,241,311 | -0.09(-1.46%) |
Nov 25, 2008 | 6.689 | 6.689 | 5.914 | 6.409 | 1,369,363 | -0.13(-2.02%) |
Nov 24, 2008 | 6.332 | 6.623 | 6.002 | 6.541 | 1,871,878 | +0.20(+3.21%) |
Nov 21, 2008 | 5.886 | 6.409 | 5.342 | 6.337 | 1,847,886 | +0.80(+14.51%) |
Nov 20, 2008 | 5.694 | 6.321 | 5.474 | 5.534 | 1,275,185 | -0.24(-4.10%) |
Nov 19, 2008 | 6.244 | 6.541 | 5.743 | 5.771 | 1,003,859 | -0.57(-8.94%) |
Nov 18, 2008 | 6.249 | 6.618 | 5.859 | 6.337 | 962,412 | +0.14(+2.31%) |
Nov 17, 2008 | 6.227 | 6.508 | 6.095 | 6.194 | 672,680 | -0.17(-2.68%) |
Nov 14, 2008 | 6.942 | 7.151 | 6.359 | 6.365 | 0 | -0.73(-10.31%) |
Nov 13, 2008 | 6.073 | 7.096 | 5.996 | 7.096 | 1,438,643 | +0.85(+13.66%) |
Nov 12, 2008 | 6.656 | 6.805 | 6.222 | 6.244 | 893,572 | -0.56(-8.25%) |
Nov 11, 2008 | 6.810 | 7.014 | 6.755 | 6.805 | 831,877 | -0.10(-1.51%) |
Nov 10, 2008 | 7.514 | 7.514 | 6.695 | 6.909 | 567,918 | -0.35(-4.78%) |
Nov 07, 2008 | 7.223 | 7.289 | 6.915 | 7.256 | 721,087 | +0.08(+1.07%) |
Nov 06, 2008 | 7.190 | 7.459 | 7.091 | 7.179 | 881,164 | -0.09(-1.21%) |
Nov 05, 2008 | 7.933 | 8.109 | 7.157 | 7.267 | 958,884 | -0.84(-10.32%) |
Nov 04, 2008 | 7.701 | 8.153 | 7.591 | 8.103 | 997,345 | +0.49(+6.43%) |