Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.020 | 6.254 | 5.667 | 5.724 | 0 | -0.23(-3.85%) |
Jan 29, 2009 | 6.602 | 6.602 | 5.910 | 5.953 | 499,417 | -0.60(-9.17%) |
Jan 28, 2009 | 6.340 | 6.583 | 6.282 | 6.554 | 250,137 | +0.35(+5.69%) |
Jan 27, 2009 | 6.363 | 6.416 | 6.149 | 6.201 | 164,127 | +0.00(+0.00%) |
Jan 26, 2009 | 6.115 | 6.440 | 6.034 | 6.201 | 188,965 | +0.13(+2.12%) |
Jan 23, 2009 | 5.958 | 6.220 | 5.820 | 6.072 | 118,241 | +0.02(+0.39%) |
Jan 22, 2009 | 6.029 | 6.292 | 5.939 | 6.049 | 244,179 | -0.09(-1.40%) |
Jan 21, 2009 | 5.805 | 6.158 | 5.662 | 6.134 | 244,820 | +0.39(+6.72%) |
Jan 20, 2009 | 6.120 | 6.292 | 5.734 | 5.748 | 240,904 | -0.44(-7.16%) |
Jan 16, 2009 | 5.877 | 6.249 | 5.490 | 6.192 | 0 | +0.37(+6.31%) |
Jan 15, 2009 | 5.676 | 6.106 | 5.495 | 5.824 | 388,988 | +0.16(+2.78%) |
Jan 14, 2009 | 6.187 | 6.187 | 5.667 | 5.667 | 346,889 | -0.51(-8.19%) |
Jan 13, 2009 | 5.939 | 6.201 | 5.820 | 6.173 | 410,394 | +0.23(+3.94%) |
Jan 12, 2009 | 6.196 | 6.344 | 5.896 | 5.939 | 361,710 | -0.43(-6.74%) |
Jan 09, 2009 | 6.907 | 7.022 | 6.294 | 6.368 | 527,412 | -0.46(-6.77%) |
Jan 08, 2009 | 6.644 | 6.941 | 6.534 | 6.831 | 614,680 | +0.18(+2.68%) |
Jan 07, 2009 | 6.616 | 6.717 | 6.315 | 6.653 | 510,806 | +0.16(+2.54%) |
Jan 06, 2009 | 6.397 | 6.621 | 6.369 | 6.488 | 419,754 | +0.12(+1.87%) |
Jan 05, 2009 | 6.351 | 6.406 | 6.054 | 6.369 | 349,780 | +0.05(+0.80%) |
Jan 02, 2009 | 6.484 | 6.685 | 6.283 | 6.319 | 0 | -0.08(-1.21%) |
Jan 01, 2009 | 5.862 | 6.516 | 5.748 | 6.397 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.862 | 6.516 | 5.748 | 6.397 | 359,802 | +0.55(+9.37%) |
Dec 30, 2008 | 5.524 | 5.853 | 5.524 | 5.848 | 132,559 | +0.23(+4.15%) |
Dec 29, 2008 | 5.711 | 5.876 | 5.451 | 5.615 | 208,959 | -0.14(-2.38%) |
Dec 26, 2008 | 5.725 | 5.944 | 5.547 | 5.753 | 0 | +0.06(+1.04%) |
Dec 24, 2008 | 5.449 | 5.821 | 5.449 | 5.693 | 134,997 | +0.27(+4.97%) |
Dec 23, 2008 | 6.132 | 6.182 | 5.424 | 5.424 | 573,849 | -0.53(-8.83%) |
Dec 22, 2008 | 6.072 | 6.072 | 5.620 | 5.949 | 605,056 | -0.13(-2.11%) |
Dec 19, 2008 | 6.127 | 6.237 | 5.885 | 6.077 | 495,952 | +0.33(+5.81%) |
Dec 18, 2008 | 5.976 | 6.100 | 5.693 | 5.743 | 302,090 | -0.21(-3.46%) |
Dec 17, 2008 | 5.679 | 6.091 | 5.556 | 5.949 | 432,229 | +0.09(+1.56%) |
Dec 16, 2008 | 5.300 | 5.858 | 5.273 | 5.858 | 437,972 | +0.67(+12.85%) |
Dec 15, 2008 | 5.588 | 5.588 | 4.953 | 5.191 | 221,895 | -0.29(-5.33%) |
Dec 12, 2008 | 5.200 | 5.483 | 5.049 | 5.483 | 0 | +0.14(+2.56%) |
Dec 11, 2008 | 5.944 | 6.002 | 5.264 | 5.346 | 229,464 | -0.62(-10.41%) |
Dec 10, 2008 | 5.625 | 5.990 | 5.625 | 5.967 | 414,635 | +0.52(+9.56%) |
Dec 09, 2008 | 5.634 | 6.091 | 5.405 | 5.446 | 313,484 | -0.24(-4.18%) |
Dec 08, 2008 | 5.145 | 5.862 | 5.108 | 5.684 | 443,472 | +0.63(+12.48%) |
Dec 05, 2008 | 4.743 | 5.063 | 4.555 | 5.053 | 0 | +0.29(+6.04%) |
Dec 04, 2008 | 4.720 | 5.067 | 4.523 | 4.766 | 633,355 | +0.01(+0.29%) |
Dec 03, 2008 | 4.427 | 4.889 | 4.391 | 4.752 | 600,747 | +0.02(+0.39%) |
Dec 02, 2008 | 4.341 | 4.766 | 4.341 | 4.734 | 506,202 | +0.33(+7.47%) |
Dec 01, 2008 | 4.957 | 4.967 | 4.268 | 4.405 | 337,125 | -0.60(-11.96%) |
Nov 28, 2008 | 5.085 | 5.136 | 4.894 | 5.003 | 220,851 | -0.13(-2.58%) |
Nov 26, 2008 | 4.692 | 5.245 | 4.597 | 5.136 | 527,470 | +0.39(+8.18%) |
Nov 25, 2008 | 4.414 | 4.766 | 4.327 | 4.747 | 436,370 | +0.32(+7.33%) |
Nov 24, 2008 | 4.190 | 4.569 | 4.108 | 4.423 | 539,779 | +0.36(+8.76%) |
Nov 21, 2008 | 4.519 | 4.537 | 3.847 | 4.067 | 952,550 | -0.27(-6.32%) |
Nov 20, 2008 | 4.341 | 4.715 | 4.204 | 4.341 | 482,414 | -0.10(-2.26%) |
Nov 19, 2008 | 5.122 | 5.191 | 4.345 | 4.441 | 621,968 | -0.76(-14.59%) |
Nov 18, 2008 | 5.341 | 5.519 | 5.026 | 5.200 | 386,579 | -0.11(-1.98%) |
Nov 17, 2008 | 5.245 | 5.410 | 5.131 | 5.305 | 314,454 | +0.06(+1.13%) |
Nov 14, 2008 | 5.547 | 5.657 | 5.195 | 5.245 | 0 | -0.35(-6.21%) |
Nov 13, 2008 | 5.286 | 5.629 | 5.099 | 5.593 | 518,508 | +0.37(+7.09%) |
Nov 12, 2008 | 5.551 | 5.652 | 5.218 | 5.223 | 228,536 | -0.45(-7.90%) |
Nov 11, 2008 | 5.803 | 5.981 | 5.615 | 5.670 | 221,865 | -0.22(-3.72%) |
Nov 10, 2008 | 6.529 | 6.529 | 5.867 | 5.890 | 236,555 | -0.41(-6.46%) |
Nov 07, 2008 | 5.995 | 6.301 | 5.903 | 6.296 | 0 | +0.29(+4.87%) |
Nov 06, 2008 | 6.287 | 6.397 | 5.803 | 6.004 | 474,193 | -0.25(-3.95%) |
Nov 05, 2008 | 6.516 | 6.808 | 6.168 | 6.251 | 401,757 | -0.38(-5.79%) |
Nov 04, 2008 | 6.689 | 6.790 | 6.406 | 6.634 | 225,340 | +0.08(+1.18%) |