Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.020 | 5.150 | 4.760 | 4.920 | 0 | -0.03(-0.61%) |
Jan 29, 2009 | 4.910 | 5.170 | 4.900 | 4.950 | 244,590 | +0.00(+0.00%) |
Jan 28, 2009 | 4.980 | 5.230 | 4.740 | 4.950 | 398,488 | +0.04(+0.81%) |
Jan 27, 2009 | 5.450 | 5.590 | 4.750 | 4.910 | 268,368 | -0.49(-9.07%) |
Jan 26, 2009 | 5.000 | 5.750 | 4.980 | 5.400 | 267,809 | +0.42(+8.43%) |
Jan 23, 2009 | 4.570 | 5.050 | 4.340 | 4.980 | 237,535 | +0.23(+4.84%) |
Jan 22, 2009 | 4.870 | 5.060 | 4.540 | 4.750 | 153,291 | -0.24(-4.81%) |
Jan 21, 2009 | 4.810 | 4.990 | 4.080 | 4.990 | 283,251 | +0.34(+7.31%) |
Jan 20, 2009 | 5.650 | 5.650 | 4.360 | 4.650 | 206,536 | -1.07(-18.71%) |
Jan 16, 2009 | 5.980 | 6.030 | 5.590 | 5.720 | 93,932 | +0.02(+0.35%) |
Jan 15, 2009 | 6.080 | 6.100 | 5.330 | 5.700 | 150,592 | -0.39(-6.40%) |
Jan 14, 2009 | 6.450 | 6.450 | 6.040 | 6.090 | 56,823 | -0.45(-6.88%) |
Jan 13, 2009 | 6.660 | 6.880 | 6.218 | 6.540 | 153,488 | -0.11(-1.65%) |
Jan 12, 2009 | 6.910 | 7.040 | 6.640 | 6.650 | 90,506 | -0.27(-3.90%) |
Jan 09, 2009 | 7.050 | 7.500 | 6.920 | 6.920 | 151,037 | -0.09(-1.28%) |
Jan 08, 2009 | 7.060 | 7.160 | 6.860 | 7.010 | 120,885 | -0.06(-0.85%) |
Jan 07, 2009 | 7.060 | 7.640 | 7.000 | 7.070 | 136,352 | -0.09(-1.26%) |
Jan 06, 2009 | 6.800 | 7.480 | 6.670 | 7.160 | 105,770 | +0.46(+6.87%) |
Jan 05, 2009 | 6.460 | 7.230 | 6.460 | 6.700 | 93,499 | +0.25(+3.88%) |
Jan 02, 2009 | 6.300 | 6.630 | 6.260 | 6.450 | 0 | +0.27(+4.37%) |
Jan 01, 2009 | 5.620 | 6.220 | 5.620 | 6.180 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.620 | 6.220 | 5.620 | 6.180 | 167,385 | +0.54(+9.57%) |
Dec 30, 2008 | 5.170 | 5.660 | 5.170 | 5.640 | 108,051 | +0.54(+10.59%) |
Dec 29, 2008 | 5.740 | 5.740 | 5.050 | 5.100 | 99,116 | -0.69(-11.92%) |
Dec 26, 2008 | 5.190 | 6.000 | 5.190 | 5.790 | 81,012 | +0.64(+12.43%) |
Dec 24, 2008 | 5.410 | 5.470 | 5.110 | 5.150 | 87,708 | -0.26(-4.81%) |
Dec 23, 2008 | 5.860 | 5.950 | 5.400 | 5.410 | 167,597 | -0.47(-7.99%) |
Dec 22, 2008 | 5.920 | 6.010 | 5.190 | 5.880 | 220,365 | +0.04(+0.68%) |
Dec 19, 2008 | 6.000 | 6.667 | 5.840 | 5.840 | 328,034 | -0.37(-5.96%) |
Dec 18, 2008 | 6.260 | 6.670 | 6.210 | 6.210 | 106,290 | -0.14(-2.20%) |
Dec 17, 2008 | 6.520 | 6.670 | 6.040 | 6.350 | 127,137 | -0.32(-4.80%) |
Dec 16, 2008 | 6.400 | 6.790 | 6.350 | 6.670 | 165,839 | +0.32(+5.04%) |
Dec 15, 2008 | 6.500 | 6.640 | 6.270 | 6.350 | 177,126 | -0.05(-0.78%) |
Dec 12, 2008 | 5.410 | 6.450 | 5.410 | 6.400 | 123,757 | +0.72(+12.68%) |
Dec 11, 2008 | 5.840 | 6.070 | 5.680 | 5.680 | 160,481 | -0.27(-4.54%) |
Dec 10, 2008 | 5.730 | 6.000 | 5.710 | 5.950 | 88,313 | +0.17(+2.94%) |
Dec 09, 2008 | 6.040 | 6.340 | 5.750 | 5.780 | 189,898 | -0.19(-3.18%) |
Dec 08, 2008 | 4.660 | 6.070 | 4.520 | 5.970 | 256,948 | +1.46(+32.37%) |
Dec 05, 2008 | 4.620 | 4.670 | 4.360 | 4.510 | 273,597 | -0.21(-4.45%) |
Dec 04, 2008 | 4.690 | 5.350 | 4.610 | 4.720 | 129,157 | -0.18(-3.67%) |
Dec 03, 2008 | 4.710 | 5.000 | 4.280 | 4.900 | 211,033 | +0.60(+13.95%) |
Dec 02, 2008 | 4.100 | 4.480 | 3.970 | 4.300 | 431,767 | +0.20(+4.88%) |
Dec 01, 2008 | 4.940 | 4.940 | 3.970 | 4.100 | 151,776 | -0.83(-16.84%) |
Nov 28, 2008 | 4.300 | 4.930 | 4.220 | 4.930 | 93,408 | +0.58(+13.33%) |
Nov 26, 2008 | 4.260 | 4.550 | 3.750 | 4.350 | 258,546 | -0.10(-2.25%) |
Nov 25, 2008 | 4.380 | 4.550 | 4.020 | 4.450 | 186,947 | +0.25(+5.95%) |
Nov 24, 2008 | 3.890 | 4.500 | 3.750 | 4.200 | 277,210 | +0.48(+12.90%) |
Nov 21, 2008 | 4.210 | 4.800 | 3.450 | 3.720 | 261,172 | -0.42(-10.14%) |
Nov 20, 2008 | 4.640 | 4.770 | 4.070 | 4.140 | 248,645 | -0.55(-11.73%) |
Nov 19, 2008 | 6.100 | 6.290 | 4.560 | 4.690 | 261,055 | -1.49(-24.11%) |
Nov 18, 2008 | 6.820 | 7.050 | 5.830 | 6.180 | 285,300 | -0.66(-9.65%) |
Nov 17, 2008 | 7.440 | 7.600 | 6.650 | 6.840 | 220,400 | -0.59(-7.94%) |
Nov 14, 2008 | 9.320 | 9.430 | 7.370 | 7.430 | 0 | -2.11(-22.12%) |
Nov 13, 2008 | 10.17 | 10.44 | 9.120 | 9.540 | 181,890 | -0.51(-5.07%) |
Nov 12, 2008 | 10.76 | 10.76 | 10.00 | 10.05 | 121,997 | -0.95(-8.64%) |
Nov 11, 2008 | 10.76 | 11.33 | 10.56 | 11.00 | 123,404 | +0.04(+0.36%) |
Nov 10, 2008 | 12.22 | 12.35 | 10.88 | 10.96 | 102,201 | -1.09(-9.05%) |
Nov 07, 2008 | 11.70 | 12.06 | 11.12 | 12.05 | 123,695 | +0.42(+3.61%) |
Nov 06, 2008 | 11.85 | 12.30 | 11.55 | 11.63 | 151,687 | -0.37(-3.08%) |
Nov 05, 2008 | 13.15 | 13.30 | 11.96 | 12.00 | 70,058 | -1.41(-10.51%) |
Nov 04, 2008 | 13.32 | 13.57 | 13.05 | 13.41 | 109,400 | +0.44(+3.39%) |