Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.270 | 6.340 | 5.960 | 6.030 | 365,576 | -0.15(-2.43%) |
Jan 29, 2009 | 6.300 | 6.410 | 6.170 | 6.180 | 237,402 | -0.20(-3.13%) |
Jan 28, 2009 | 6.040 | 6.480 | 6.040 | 6.380 | 257,064 | +0.43(+7.23%) |
Jan 27, 2009 | 5.710 | 6.050 | 5.540 | 5.950 | 252,115 | +0.28(+4.94%) |
Jan 26, 2009 | 5.590 | 5.985 | 5.540 | 5.670 | 291,117 | +0.11(+1.98%) |
Jan 23, 2009 | 5.410 | 5.730 | 5.320 | 5.560 | 253,536 | +0.01(+0.18%) |
Jan 22, 2009 | 5.360 | 5.640 | 5.210 | 5.550 | 307,053 | +0.05(+0.91%) |
Jan 21, 2009 | 5.400 | 5.610 | 5.030 | 5.500 | 241,714 | +0.19(+3.58%) |
Jan 20, 2009 | 5.760 | 5.930 | 5.310 | 5.310 | 223,871 | -0.55(-9.39%) |
Jan 16, 2009 | 5.680 | 5.940 | 5.500 | 5.860 | 595,355 | +0.43(+7.92%) |
Jan 15, 2009 | 5.330 | 5.440 | 4.900 | 5.430 | 289,372 | +0.10(+1.88%) |
Jan 14, 2009 | 5.480 | 5.500 | 5.220 | 5.330 | 204,984 | -0.24(-4.31%) |
Jan 13, 2009 | 5.700 | 5.700 | 5.500 | 5.570 | 144,528 | -0.17(-2.96%) |
Jan 12, 2009 | 5.990 | 6.030 | 5.700 | 5.740 | 243,420 | -0.31(-5.12%) |
Jan 09, 2009 | 6.170 | 6.250 | 5.960 | 6.050 | 571,832 | -0.14(-2.26%) |
Jan 08, 2009 | 6.100 | 6.320 | 6.040 | 6.190 | 570,589 | +0.05(+0.81%) |
Jan 07, 2009 | 6.140 | 6.200 | 5.965 | 6.140 | 568,221 | -0.14(-2.23%) |
Jan 06, 2009 | 5.530 | 6.280 | 5.260 | 6.280 | 234,202 | +0.82(+15.02%) |
Jan 05, 2009 | 5.570 | 5.680 | 5.310 | 5.460 | 182,866 | -0.11(-1.97%) |
Jan 02, 2009 | 5.210 | 5.620 | 5.050 | 5.570 | 216,594 | +0.36(+6.91%) |
Dec 31, 2008 | 5.000 | 5.310 | 4.980 | 5.210 | 339,235 | +0.23(+4.62%) |
Dec 30, 2008 | 5.120 | 5.180 | 4.770 | 4.980 | 377,391 | -0.09(-1.78%) |
Dec 29, 2008 | 5.110 | 5.180 | 4.910 | 5.070 | 243,635 | -0.04(-0.78%) |
Dec 26, 2008 | 4.810 | 5.190 | 4.810 | 5.110 | 100,929 | +0.32(+6.68%) |
Dec 24, 2008 | 4.850 | 5.110 | 4.720 | 4.790 | 155,306 | -0.07(-1.44%) |
Dec 23, 2008 | 5.210 | 5.230 | 4.830 | 4.860 | 271,675 | -0.29(-5.63%) |
Dec 22, 2008 | 5.000 | 5.150 | 4.900 | 5.150 | 278,701 | +0.17(+3.41%) |
Dec 19, 2008 | 5.230 | 5.390 | 4.780 | 4.980 | 805,293 | -0.12(-2.35%) |
Dec 18, 2008 | 5.340 | 6.540 | 4.900 | 5.100 | 570,954 | -0.26(-4.85%) |
Dec 17, 2008 | 4.870 | 5.550 | 4.870 | 5.360 | 293,732 | +0.43(+8.72%) |
Dec 16, 2008 | 4.660 | 5.180 | 4.330 | 4.930 | 301,430 | +0.39(+8.59%) |
Dec 15, 2008 | 4.990 | 5.020 | 4.450 | 4.540 | 215,562 | -0.43(-8.65%) |
Dec 12, 2008 | 4.450 | 5.200 | 4.450 | 4.970 | 395,265 | +0.41(+8.99%) |
Dec 11, 2008 | 4.340 | 4.620 | 4.270 | 4.560 | 544,535 | +0.16(+3.64%) |
Dec 10, 2008 | 4.160 | 4.460 | 4.160 | 4.400 | 659,422 | +0.26(+6.28%) |
Dec 09, 2008 | 4.110 | 4.320 | 4.020 | 4.140 | 528,066 | -0.18(-4.17%) |
Dec 08, 2008 | 4.380 | 4.430 | 4.100 | 4.320 | 427,346 | +0.04(+0.93%) |
Dec 05, 2008 | 4.310 | 4.390 | 3.920 | 4.280 | 457,949 | -0.10(-2.28%) |
Dec 04, 2008 | 4.050 | 4.450 | 4.020 | 4.380 | 969,984 | +0.29(+7.09%) |
Dec 03, 2008 | 3.970 | 4.240 | 3.930 | 4.090 | 451,919 | -0.01(-0.24%) |
Dec 02, 2008 | 4.270 | 4.500 | 3.930 | 4.100 | 466,745 | -0.08(-1.91%) |
Dec 01, 2008 | 4.960 | 5.240 | 4.160 | 4.180 | 423,217 | -0.93(-18.20%) |
Nov 28, 2008 | 5.030 | 5.180 | 4.840 | 5.110 | 73,229 | +0.03(+0.59%) |
Nov 26, 2008 | 4.620 | 5.220 | 4.580 | 5.080 | 239,035 | +0.38(+8.09%) |
Nov 25, 2008 | 4.680 | 4.700 | 4.440 | 4.700 | 268,642 | +0.08(+1.73%) |
Nov 24, 2008 | 4.280 | 4.620 | 4.220 | 4.620 | 475,582 | +0.40(+9.48%) |
Nov 21, 2008 | 3.960 | 4.220 | 3.760 | 4.220 | 462,145 | +0.32(+8.21%) |
Nov 20, 2008 | 4.620 | 4.620 | 3.880 | 3.900 | 502,583 | -0.75(-16.13%) |
Nov 19, 2008 | 5.170 | 5.340 | 4.630 | 4.650 | 280,196 | -0.52(-10.06%) |
Nov 18, 2008 | 5.410 | 5.540 | 4.930 | 5.170 | 334,945 | -0.21(-3.90%) |
Nov 17, 2008 | 5.500 | 5.680 | 5.340 | 5.380 | 209,018 | -0.15(-2.71%) |
Nov 14, 2008 | 6.040 | 6.040 | 5.520 | 5.530 | 298,504 | -0.62(-10.08%) |
Nov 13, 2008 | 5.370 | 6.170 | 5.190 | 6.150 | 352,181 | +0.80(+14.95%) |
Nov 12, 2008 | 5.940 | 6.110 | 5.340 | 5.350 | 269,214 | -0.64(-10.68%) |
Nov 11, 2008 | 5.720 | 6.170 | 5.720 | 5.990 | 443,907 | +0.23(+3.99%) |
Nov 10, 2008 | 6.180 | 6.240 | 5.750 | 5.760 | 183,325 | -0.28(-4.64%) |
Nov 07, 2008 | 6.010 | 6.050 | 5.850 | 6.040 | 248,993 | +0.09(+1.51%) |
Nov 06, 2008 | 6.170 | 6.270 | 5.800 | 5.950 | 256,557 | -0.25(-4.03%) |
Nov 05, 2008 | 6.780 | 7.080 | 6.170 | 6.200 | 419,024 | -0.67(-9.75%) |
Nov 04, 2008 | 7.410 | 7.460 | 6.710 | 6.870 | 450,871 | -0.10(-1.43%) |