Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.580 | 5.670 | 5.130 | 5.180 | 0 | -0.24(-4.43%) |
Jan 29, 2009 | 5.550 | 5.700 | 5.370 | 5.420 | 487,082 | -0.25(-4.41%) |
Jan 28, 2009 | 5.650 | 5.850 | 5.510 | 5.670 | 533,536 | +0.23(+4.23%) |
Jan 27, 2009 | 5.380 | 5.520 | 5.290 | 5.440 | 509,868 | +0.06(+1.12%) |
Jan 26, 2009 | 5.220 | 5.600 | 5.220 | 5.380 | 426,701 | +0.16(+3.07%) |
Jan 23, 2009 | 4.700 | 5.400 | 4.700 | 5.220 | 501,426 | +0.56(+12.02%) |
Jan 22, 2009 | 4.960 | 5.050 | 4.630 | 4.660 | 300,358 | -0.49(-9.51%) |
Jan 21, 2009 | 4.820 | 5.170 | 4.550 | 5.150 | 344,916 | +0.46(+9.81%) |
Jan 20, 2009 | 5.200 | 5.270 | 4.660 | 4.690 | 279,246 | -0.57(-10.84%) |
Jan 16, 2009 | 5.220 | 5.260 | 4.750 | 5.260 | 413,121 | +0.18(+3.54%) |
Jan 15, 2009 | 4.810 | 5.250 | 4.640 | 5.080 | 384,793 | +0.23(+4.74%) |
Jan 14, 2009 | 5.000 | 5.060 | 4.530 | 4.850 | 478,496 | -0.29(-5.64%) |
Jan 13, 2009 | 5.250 | 5.390 | 5.000 | 5.140 | 325,884 | -0.15(-2.84%) |
Jan 12, 2009 | 5.870 | 5.870 | 5.120 | 5.290 | 619,054 | -0.46(-8.00%) |
Jan 09, 2009 | 6.720 | 6.850 | 5.540 | 5.750 | 586,335 | -0.70(-10.85%) |
Jan 08, 2009 | 6.860 | 6.860 | 6.090 | 6.450 | 449,548 | -0.38(-5.56%) |
Jan 07, 2009 | 7.500 | 7.500 | 6.640 | 6.830 | 380,227 | -0.78(-10.25%) |
Jan 06, 2009 | 6.720 | 7.740 | 6.720 | 7.610 | 544,293 | +0.86(+12.74%) |
Jan 05, 2009 | 6.700 | 7.000 | 6.400 | 6.750 | 393,088 | +0.05(+0.75%) |
Jan 02, 2009 | 6.090 | 6.820 | 6.030 | 6.700 | 0 | +0.55(+8.94%) |
Jan 01, 2009 | 5.700 | 6.310 | 5.700 | 6.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.700 | 6.310 | 5.700 | 6.150 | 366,065 | +0.37(+6.40%) |
Dec 30, 2008 | 4.750 | 6.040 | 4.720 | 5.780 | 619,081 | +1.07(+22.72%) |
Dec 29, 2008 | 5.000 | 5.100 | 4.710 | 4.710 | 380,760 | -0.28(-5.61%) |
Dec 26, 2008 | 5.110 | 5.110 | 4.870 | 4.990 | 135,973 | +0.08(+1.63%) |
Dec 24, 2008 | 4.910 | 4.970 | 4.580 | 4.910 | 199,540 | +0.09(+1.87%) |
Dec 23, 2008 | 5.420 | 5.780 | 4.670 | 4.820 | 424,089 | -0.10(-2.03%) |
Dec 22, 2008 | 5.220 | 5.310 | 4.460 | 4.920 | 497,206 | -0.43(-8.04%) |
Dec 19, 2008 | 5.370 | 5.620 | 5.120 | 5.350 | 449,687 | +0.10(+1.90%) |
Dec 18, 2008 | 5.730 | 5.750 | 5.060 | 5.250 | 316,853 | -0.49(-8.54%) |
Dec 17, 2008 | 5.650 | 5.750 | 5.400 | 5.740 | 637,298 | +0.01(+0.17%) |
Dec 16, 2008 | 5.340 | 5.750 | 5.280 | 5.730 | 393,709 | +0.40(+7.50%) |
Dec 15, 2008 | 5.710 | 5.750 | 5.130 | 5.330 | 317,339 | -0.42(-7.30%) |
Dec 12, 2008 | 5.520 | 5.750 | 5.375 | 5.750 | 435,051 | +0.01(+0.17%) |
Dec 11, 2008 | 6.000 | 6.220 | 5.530 | 5.740 | 440,022 | -0.40(-6.51%) |
Dec 10, 2008 | 5.980 | 6.350 | 5.890 | 6.140 | 504,208 | +0.18(+3.02%) |
Dec 09, 2008 | 6.040 | 6.490 | 5.760 | 5.960 | 503,620 | -0.14(-2.30%) |
Dec 08, 2008 | 6.180 | 6.500 | 5.780 | 6.100 | 360,112 | +0.06(+0.99%) |
Dec 05, 2008 | 6.060 | 6.080 | 5.430 | 6.040 | 357,697 | -0.07(-1.15%) |
Dec 04, 2008 | 6.290 | 6.620 | 5.880 | 6.110 | 338,415 | -0.27(-4.23%) |
Dec 03, 2008 | 5.720 | 6.450 | 5.540 | 6.380 | 590,871 | +0.02(+0.31%) |
Dec 02, 2008 | 6.280 | 6.710 | 6.060 | 6.360 | 440,164 | +0.02(+0.32%) |
Dec 01, 2008 | 7.000 | 7.460 | 5.980 | 6.340 | 676,870 | -0.98(-13.39%) |
Nov 28, 2008 | 6.990 | 7.500 | 6.900 | 7.320 | 245,981 | +0.19(+2.66%) |
Nov 26, 2008 | 5.950 | 7.290 | 5.950 | 7.130 | 606,402 | +0.98(+15.93%) |
Nov 25, 2008 | 5.250 | 6.160 | 4.550 | 6.150 | 905,827 | +1.04(+20.35%) |
Nov 24, 2008 | 5.070 | 5.780 | 4.930 | 5.110 | 881,870 | -0.02(-0.39%) |
Nov 21, 2008 | 4.640 | 5.130 | 4.340 | 5.130 | 498,776 | +0.63(+14.00%) |
Nov 20, 2008 | 4.700 | 4.920 | 3.900 | 4.500 | 706,082 | -0.44(-8.91%) |
Nov 19, 2008 | 5.450 | 5.450 | 4.840 | 4.940 | 624,034 | -0.53(-9.69%) |
Nov 18, 2008 | 5.000 | 5.470 | 4.930 | 5.470 | 546,288 | +0.57(+11.63%) |
Nov 17, 2008 | 5.110 | 5.140 | 4.880 | 4.900 | 665,232 | -0.21(-4.11%) |
Nov 14, 2008 | 5.100 | 5.380 | 4.750 | 5.110 | 469,041 | -0.17(-3.22%) |
Nov 13, 2008 | 4.630 | 5.280 | 4.500 | 5.280 | 745,043 | +0.66(+14.29%) |
Nov 12, 2008 | 4.590 | 5.130 | 4.480 | 4.620 | 787,916 | +0.07(+1.54%) |
Nov 11, 2008 | 3.600 | 4.950 | 3.595 | 4.550 | 1,419,341 | +0.98(+27.45%) |
Nov 10, 2008 | 5.900 | 5.950 | 3.350 | 3.570 | 1,532,522 | -2.22(-38.34%) |
Nov 07, 2008 | 5.430 | 5.790 | 5.120 | 5.790 | 643,236 | +0.38(+7.02%) |
Nov 06, 2008 | 6.100 | 6.290 | 5.410 | 5.410 | 507,461 | -0.77(-12.46%) |
Nov 05, 2008 | 6.180 | 6.380 | 6.170 | 6.180 | 381,007 | -0.06(-0.96%) |
Nov 04, 2008 | 6.010 | 6.240 | 6.010 | 6.240 | 722,554 | +0.31(+5.23%) |