Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.529 | 5.583 | 4.892 | 4.924 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.279 | 6.279 | 5.675 | 5.680 | 13,743,642 | -0.59(-9.47%) |
Jan 28, 2009 | 6.117 | 6.463 | 6.090 | 6.274 | 16,748,499 | +0.25(+4.12%) |
Jan 27, 2009 | 5.842 | 6.065 | 5.756 | 6.026 | 9,797,301 | +0.23(+4.01%) |
Jan 26, 2009 | 5.901 | 6.177 | 5.669 | 5.793 | 8,529,757 | -0.05(-0.92%) |
Jan 23, 2009 | 5.777 | 6.053 | 5.556 | 5.847 | 11,920,818 | +0.03(+0.46%) |
Jan 22, 2009 | 5.831 | 6.009 | 5.594 | 5.820 | 18,353,000 | +0.06(+1.13%) |
Jan 21, 2009 | 5.459 | 5.772 | 5.356 | 5.756 | 16,089,985 | +0.51(+9.67%) |
Jan 20, 2009 | 5.891 | 5.934 | 5.210 | 5.248 | 14,762,741 | -0.63(-10.74%) |
Jan 16, 2009 | 5.939 | 5.999 | 5.626 | 5.880 | 12,309,148 | +0.11(+1.87%) |
Jan 15, 2009 | 5.766 | 5.864 | 5.351 | 5.772 | 17,392,658 | +0.01(+0.09%) |
Jan 14, 2009 | 5.982 | 5.982 | 5.675 | 5.766 | 9,115,178 | -0.30(-4.90%) |
Jan 13, 2009 | 6.009 | 6.188 | 5.939 | 6.063 | 9,235,307 | +0.01(+0.18%) |
Jan 12, 2009 | 6.312 | 6.355 | 5.999 | 6.053 | 8,272,049 | -0.26(-4.19%) |
Jan 09, 2009 | 6.431 | 6.522 | 6.134 | 6.317 | 11,183,657 | -0.09(-1.43%) |
Jan 08, 2009 | 6.215 | 6.436 | 5.939 | 6.409 | 16,182,564 | +0.10(+1.63%) |
Jan 07, 2009 | 6.717 | 6.744 | 6.252 | 6.306 | 10,944,151 | -0.45(-6.71%) |
Jan 06, 2009 | 6.582 | 6.879 | 6.544 | 6.760 | 10,495,187 | +0.28(+4.33%) |
Jan 05, 2009 | 6.744 | 6.749 | 6.431 | 6.479 | 14,624,043 | -0.23(-3.46%) |
Jan 02, 2009 | 6.404 | 6.749 | 6.404 | 6.711 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.279 | 6.468 | 6.247 | 6.371 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.279 | 6.468 | 6.247 | 6.371 | 9,506,208 | +0.09(+1.37%) |
Dec 30, 2008 | 6.204 | 6.323 | 6.161 | 6.285 | 9,748,602 | +0.11(+1.84%) |
Dec 29, 2008 | 6.258 | 6.344 | 6.053 | 6.171 | 7,016,733 | -0.03(-0.52%) |
Dec 26, 2008 | 6.209 | 6.269 | 6.090 | 6.204 | 3,921,674 | +0.04(+0.61%) |
Dec 24, 2008 | 6.182 | 6.242 | 6.134 | 6.166 | 2,347,278 | +0.01(+0.09%) |
Dec 23, 2008 | 6.360 | 6.425 | 6.112 | 6.161 | 13,160,438 | -0.14(-2.23%) |
Dec 22, 2008 | 6.620 | 6.657 | 6.144 | 6.301 | 11,789,980 | -0.31(-4.66%) |
Dec 19, 2008 | 6.744 | 6.862 | 6.414 | 6.609 | 26,240,442 | -0.06(-0.89%) |
Dec 18, 2008 | 7.165 | 7.165 | 6.606 | 6.668 | 9,330,331 | -0.44(-6.15%) |
Dec 17, 2008 | 7.008 | 7.278 | 6.814 | 7.105 | 12,421,643 | +0.06(+0.92%) |
Dec 16, 2008 | 6.722 | 7.105 | 6.674 | 7.041 | 17,424,796 | +0.43(+6.45%) |
Dec 15, 2008 | 6.749 | 6.808 | 6.490 | 6.614 | 11,133,530 | +0.04(+0.66%) |
Dec 12, 2008 | 6.171 | 6.781 | 6.171 | 6.571 | 11,381,094 | +0.14(+2.18%) |
Dec 11, 2008 | 6.916 | 6.987 | 6.333 | 6.431 | 10,322,332 | -0.57(-8.10%) |
Dec 10, 2008 | 6.695 | 7.122 | 6.695 | 6.997 | 8,925,203 | +0.37(+5.54%) |
Dec 09, 2008 | 6.528 | 6.873 | 6.463 | 6.630 | 12,354,260 | +0.03(+0.41%) |
Dec 08, 2008 | 6.090 | 6.668 | 6.074 | 6.603 | 14,567,198 | +0.63(+10.58%) |
Dec 05, 2008 | 5.999 | 6.004 | 5.588 | 5.972 | 16,560,526 | -0.04(-0.72%) |
Dec 04, 2008 | 6.317 | 6.555 | 5.896 | 6.015 | 12,536,577 | -0.40(-6.31%) |
Dec 03, 2008 | 6.085 | 6.479 | 5.939 | 6.420 | 11,291,401 | +0.13(+2.06%) |
Dec 02, 2008 | 6.107 | 6.350 | 6.004 | 6.290 | 12,267,783 | +0.31(+5.14%) |
Dec 01, 2008 | 6.555 | 6.663 | 5.939 | 5.982 | 13,393,008 | -0.74(-11.00%) |
Nov 28, 2008 | 6.749 | 6.954 | 6.641 | 6.722 | 4,504,717 | -0.06(-0.95%) |
Nov 26, 2008 | 6.468 | 6.803 | 6.258 | 6.787 | 9,357,081 | +0.23(+3.54%) |
Nov 25, 2008 | 6.641 | 6.787 | 6.215 | 6.555 | 15,125,675 | +0.00(+0.00%) |
Nov 24, 2008 | 6.042 | 6.787 | 5.912 | 6.555 | 19,940,718 | +0.58(+9.76%) |
Nov 21, 2008 | 5.772 | 6.026 | 5.507 | 5.972 | 15,012,504 | +0.38(+6.76%) |
Nov 20, 2008 | 6.101 | 6.274 | 5.507 | 5.594 | 18,864,738 | -0.45(-7.50%) |
Nov 19, 2008 | 6.290 | 6.463 | 6.031 | 6.047 | 13,756,886 | -0.21(-3.36%) |
Nov 18, 2008 | 6.252 | 6.312 | 5.999 | 6.258 | 17,336,492 | -0.01(-0.17%) |
Nov 17, 2008 | 6.647 | 6.760 | 6.247 | 6.269 | 13,114,721 | -0.49(-7.27%) |
Nov 14, 2008 | 7.014 | 7.159 | 6.506 | 6.760 | 0 | -0.67(-9.08%) |
Nov 13, 2008 | 6.387 | 7.478 | 6.225 | 7.435 | 31,051,538 | +1.08(+16.99%) |
Nov 12, 2008 | 7.186 | 7.186 | 6.069 | 6.355 | 30,166,578 | -0.94(-12.88%) |
Nov 11, 2008 | 7.505 | 7.554 | 7.014 | 7.294 | 11,393,179 | -0.31(-4.12%) |
Nov 10, 2008 | 8.326 | 8.326 | 7.424 | 7.608 | 11,792,197 | -0.43(-5.31%) |
Nov 07, 2008 | 7.959 | 8.261 | 7.785 | 8.034 | 12,471,516 | +0.08(+0.95%) |
Nov 06, 2008 | 8.736 | 8.914 | 7.780 | 7.959 | 15,816,839 | -0.78(-8.90%) |
Nov 05, 2008 | 9.384 | 9.384 | 8.671 | 8.736 | 9,835,925 | -0.71(-7.49%) |
Nov 04, 2008 | 9.038 | 9.492 | 8.914 | 9.443 | 11,453,682 | +0.62(+7.04%) |