Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.687 | 5.797 | 5.372 | 5.402 | 95,458 | -0.18(-3.16%) |
Jan 29, 2009 | 5.790 | 6.033 | 5.578 | 5.578 | 125,008 | -0.33(-5.55%) |
Jan 28, 2009 | 5.214 | 5.973 | 5.214 | 5.906 | 133,358 | +0.67(+12.75%) |
Jan 27, 2009 | 5.020 | 5.463 | 4.892 | 5.238 | 81,632 | +0.25(+5.12%) |
Jan 26, 2009 | 5.014 | 5.311 | 4.874 | 4.983 | 96,700 | -0.04(-0.73%) |
Jan 23, 2009 | 5.238 | 5.323 | 4.825 | 5.020 | 157,246 | -0.43(-7.91%) |
Jan 22, 2009 | 5.505 | 5.718 | 5.238 | 5.451 | 103,765 | -0.21(-3.65%) |
Jan 21, 2009 | 5.141 | 5.693 | 4.947 | 5.657 | 102,987 | +0.71(+14.36%) |
Jan 20, 2009 | 5.839 | 5.839 | 4.862 | 4.947 | 158,430 | -0.99(-16.67%) |
Jan 16, 2009 | 6.173 | 6.325 | 5.718 | 5.936 | 97,160 | -0.16(-2.59%) |
Jan 15, 2009 | 5.705 | 6.221 | 5.687 | 6.094 | 136,025 | +0.39(+6.81%) |
Jan 14, 2009 | 6.124 | 6.561 | 5.651 | 5.705 | 114,481 | -0.63(-9.88%) |
Jan 13, 2009 | 6.106 | 6.458 | 6.106 | 6.331 | 72,373 | +0.15(+2.36%) |
Jan 12, 2009 | 6.555 | 6.555 | 6.094 | 6.185 | 60,629 | -0.41(-6.17%) |
Jan 09, 2009 | 6.901 | 6.974 | 6.555 | 6.592 | 143,789 | -0.30(-4.32%) |
Jan 08, 2009 | 6.956 | 7.108 | 6.719 | 6.889 | 146,008 | -0.10(-1.39%) |
Jan 07, 2009 | 7.053 | 7.241 | 6.834 | 6.986 | 274,399 | -0.22(-3.03%) |
Jan 06, 2009 | 6.865 | 7.211 | 6.828 | 7.205 | 98,200 | +0.41(+5.98%) |
Jan 05, 2009 | 7.156 | 7.205 | 6.743 | 6.798 | 117,199 | -0.37(-5.17%) |
Jan 02, 2009 | 7.284 | 7.532 | 7.041 | 7.168 | 60,911 | -0.07(-1.01%) |
Dec 31, 2008 | 6.816 | 7.356 | 6.725 | 7.241 | 167,482 | +0.44(+6.52%) |
Dec 30, 2008 | 6.373 | 6.804 | 6.082 | 6.798 | 86,329 | +0.52(+8.32%) |
Dec 29, 2008 | 6.373 | 6.428 | 6.149 | 6.276 | 58,110 | -0.10(-1.52%) |
Dec 26, 2008 | 6.403 | 6.519 | 6.319 | 6.373 | 58,972 | +0.07(+1.06%) |
Dec 24, 2008 | 6.197 | 6.391 | 6.136 | 6.306 | 33,693 | +0.13(+2.16%) |
Dec 23, 2008 | 6.306 | 6.634 | 6.094 | 6.173 | 95,372 | -0.02(-0.29%) |
Dec 22, 2008 | 6.385 | 6.519 | 5.924 | 6.191 | 148,112 | -0.18(-2.86%) |
Dec 19, 2008 | 5.718 | 6.677 | 5.566 | 6.373 | 447,004 | +0.83(+14.88%) |
Dec 18, 2008 | 5.420 | 5.784 | 5.294 | 5.548 | 226,642 | +0.10(+1.78%) |
Dec 17, 2008 | 5.493 | 5.608 | 5.317 | 5.451 | 132,638 | -0.13(-2.39%) |
Dec 16, 2008 | 5.238 | 5.620 | 5.238 | 5.584 | 225,864 | +0.45(+8.75%) |
Dec 15, 2008 | 5.220 | 5.281 | 4.795 | 5.135 | 111,406 | -0.05(-1.05%) |
Dec 12, 2008 | 4.941 | 5.402 | 4.795 | 5.190 | 303,340 | +0.12(+2.27%) |
Dec 11, 2008 | 5.426 | 5.645 | 5.007 | 5.074 | 168,882 | -0.48(-8.63%) |
Dec 10, 2008 | 5.499 | 5.839 | 5.256 | 5.554 | 139,309 | +0.13(+2.35%) |
Dec 09, 2008 | 5.803 | 5.973 | 5.335 | 5.426 | 230,678 | -0.45(-7.64%) |
Dec 08, 2008 | 6.355 | 6.355 | 5.718 | 5.875 | 276,159 | -0.32(-5.10%) |
Dec 05, 2008 | 5.608 | 6.191 | 5.584 | 6.191 | 179,959 | +0.46(+7.94%) |
Dec 04, 2008 | 5.651 | 6.045 | 5.633 | 5.736 | 235,486 | -0.01(-0.11%) |
Dec 03, 2008 | 5.444 | 5.772 | 5.159 | 5.742 | 620,424 | +0.51(+9.74%) |
Dec 02, 2008 | 5.080 | 5.281 | 4.637 | 5.232 | 364,131 | +0.29(+5.90%) |
Dec 01, 2008 | 5.918 | 6.009 | 4.898 | 4.941 | 194,484 | -1.16(-19.01%) |
Nov 28, 2008 | 6.185 | 6.288 | 5.845 | 6.100 | 69,407 | -0.21(-3.27%) |
Nov 26, 2008 | 5.839 | 6.361 | 5.839 | 6.306 | 189,477 | +0.27(+4.42%) |
Nov 25, 2008 | 6.185 | 6.185 | 5.590 | 6.039 | 337,340 | +0.08(+1.32%) |
Nov 24, 2008 | 5.511 | 6.051 | 5.505 | 5.960 | 325,895 | +0.59(+10.96%) |
Nov 21, 2008 | 5.797 | 5.906 | 4.777 | 5.372 | 327,979 | -0.22(-4.01%) |
Nov 20, 2008 | 5.997 | 6.240 | 5.548 | 5.596 | 216,134 | -0.46(-7.52%) |
Nov 19, 2008 | 6.907 | 7.247 | 6.009 | 6.051 | 199,461 | -0.95(-13.53%) |
Nov 18, 2008 | 7.162 | 7.284 | 6.507 | 6.998 | 149,815 | -0.10(-1.45%) |
Nov 17, 2008 | 7.296 | 7.356 | 6.871 | 7.101 | 115,280 | -0.27(-3.62%) |
Nov 14, 2008 | 7.611 | 8.030 | 7.338 | 7.369 | 234,254 | -0.43(-5.53%) |
Nov 13, 2008 | 7.642 | 8.000 | 6.762 | 7.800 | 285,069 | +0.24(+3.13%) |
Nov 12, 2008 | 8.334 | 8.352 | 7.510 | 7.563 | 279,543 | -0.86(-10.17%) |
Nov 11, 2008 | 8.534 | 8.892 | 8.392 | 8.419 | 146,155 | -0.24(-2.80%) |
Nov 10, 2008 | 9.384 | 9.384 | 8.589 | 8.661 | 175,866 | -0.41(-4.48%) |
Nov 07, 2008 | 9.287 | 9.675 | 8.771 | 9.068 | 233,634 | +0.07(+0.81%) |
Nov 06, 2008 | 9.256 | 9.711 | 8.904 | 8.995 | 281,108 | -0.67(-6.97%) |
Nov 05, 2008 | 9.924 | 10.38 | 9.596 | 9.669 | 230,219 | -0.47(-4.67%) |
Nov 04, 2008 | 10.09 | 10.32 | 9.802 | 10.14 | 230,215 | +0.50(+5.16%) |