Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.010 | 6.050 | 5.900 | 5.900 | 6,497 | -0.40(-6.35%) |
Jan 29, 2009 | 6.320 | 6.360 | 6.220 | 6.300 | 3,012 | +0.00(+0.00%) |
Jan 28, 2009 | 6.470 | 6.500 | 6.300 | 6.300 | 10,386 | +0.10(+1.61%) |
Jan 27, 2009 | 6.210 | 6.250 | 6.100 | 6.200 | 24,059 | +0.15(+2.48%) |
Jan 26, 2009 | 5.980 | 6.200 | 5.980 | 6.050 | 23,610 | +0.30(+5.22%) |
Jan 23, 2009 | 5.730 | 5.850 | 5.720 | 5.750 | 9,885 | -0.25(-4.17%) |
Jan 22, 2009 | 5.920 | 6.090 | 5.900 | 6.000 | 1,273,410 | -0.05(-0.83%) |
Jan 21, 2009 | 5.960 | 6.050 | 5.890 | 6.050 | 736,864 | +0.14(+2.37%) |
Jan 20, 2009 | 6.100 | 6.100 | 5.900 | 5.910 | 587,777 | -0.38(-6.04%) |
Jan 16, 2009 | 6.500 | 6.550 | 6.200 | 6.290 | 1,881,283 | +0.00(+0.00%) |
Jan 15, 2009 | 6.270 | 6.300 | 6.150 | 6.290 | 486,248 | +0.02(+0.32%) |
Jan 14, 2009 | 6.430 | 6.450 | 6.180 | 6.270 | 833,262 | -0.28(-4.27%) |
Jan 13, 2009 | 6.470 | 6.580 | 6.460 | 6.550 | 913,095 | +0.00(+0.00%) |
Jan 12, 2009 | 6.650 | 6.660 | 6.450 | 6.550 | 830,826 | +0.05(+0.77%) |
Jan 09, 2009 | 6.720 | 6.800 | 6.500 | 6.500 | 801,281 | -0.16(-2.40%) |
Jan 08, 2009 | 6.820 | 6.900 | 6.600 | 6.660 | 569,171 | -0.14(-2.06%) |
Jan 07, 2009 | 6.920 | 7.000 | 6.780 | 6.800 | 21,792 | -0.10(-1.45%) |
Jan 06, 2009 | 6.670 | 6.900 | 6.670 | 6.900 | 37,423 | +0.10(+1.47%) |
Jan 05, 2009 | 6.830 | 6.940 | 6.800 | 6.800 | 20,358 | -0.10(-1.45%) |
Jan 02, 2009 | 6.650 | 6.950 | 6.650 | 6.900 | 18,061 | +0.45(+6.98%) |
Dec 31, 2008 | 6.250 | 6.540 | 6.250 | 6.450 | 44,923 | -0.03(-0.46%) |
Dec 30, 2008 | 6.270 | 6.480 | 6.270 | 6.480 | 86,141 | +0.13(+2.05%) |
Dec 29, 2008 | 6.500 | 6.500 | 6.300 | 6.350 | 63,309 | +0.25(+4.10%) |
Dec 26, 2008 | 6.100 | 6.250 | 6.060 | 6.100 | 28,868 | +0.00(+0.00%) |
Dec 24, 2008 | 6.100 | 6.200 | 6.080 | 6.100 | 44,205 | +0.00(+0.00%) |
Dec 23, 2008 | 6.220 | 6.290 | 6.060 | 6.100 | 108,600 | +0.00(+0.00%) |
Dec 22, 2008 | 6.280 | 6.280 | 6.090 | 6.100 | 50,450 | -0.29(-4.54%) |
Dec 19, 2008 | 6.400 | 6.530 | 6.350 | 6.390 | 81,197 | +0.00(+0.00%) |
Dec 18, 2008 | 6.630 | 6.670 | 6.350 | 6.390 | 95,838 | -0.21(-3.18%) |
Dec 17, 2008 | 6.400 | 6.670 | 6.400 | 6.600 | 59,712 | +0.20(+3.12%) |
Dec 16, 2008 | 6.150 | 6.500 | 6.150 | 6.400 | 81,878 | +0.25(+4.07%) |
Dec 15, 2008 | 5.920 | 6.290 | 5.900 | 6.150 | 70,116 | +0.75(+13.89%) |
Dec 12, 2008 | 5.500 | 5.660 | 5.400 | 5.400 | 113,901 | -0.10(-1.82%) |
Dec 11, 2008 | 5.550 | 5.800 | 5.450 | 5.500 | 98,739 | +0.10(+1.85%) |
Dec 10, 2008 | 5.360 | 5.460 | 5.220 | 5.400 | 86,503 | +0.20(+3.85%) |
Dec 09, 2008 | 5.300 | 5.380 | 5.150 | 5.200 | 111,185 | -0.03(-0.57%) |
Dec 08, 2008 | 5.150 | 5.398 | 5.150 | 5.230 | 437,211 | +0.18(+3.56%) |
Dec 05, 2008 | 4.940 | 5.160 | 4.850 | 5.050 | 59,872 | +0.12(+2.43%) |
Dec 04, 2008 | 5.020 | 5.250 | 4.900 | 4.930 | 52,594 | -0.32(-6.10%) |
Dec 03, 2008 | 5.140 | 5.280 | 5.090 | 5.250 | 152,119 | -0.21(-3.85%) |
Dec 02, 2008 | 5.300 | 5.460 | 5.260 | 5.460 | 80,273 | +0.41(+8.12%) |
Dec 01, 2008 | 5.340 | 5.350 | 5.050 | 5.050 | 113,750 | -0.65(-11.40%) |
Nov 28, 2008 | 5.650 | 5.730 | 5.650 | 5.700 | 36,966 | +0.20(+3.64%) |
Nov 26, 2008 | 5.500 | 5.870 | 5.500 | 5.500 | 114,119 | -0.25(-4.35%) |
Nov 25, 2008 | 5.820 | 5.870 | 5.600 | 5.750 | 122,374 | +0.15(+2.68%) |
Nov 24, 2008 | 5.480 | 5.830 | 5.440 | 5.600 | 75,506 | +0.50(+9.80%) |
Nov 21, 2008 | 5.400 | 5.400 | 5.050 | 5.100 | 129,274 | +0.14(+2.82%) |
Nov 20, 2008 | 5.250 | 5.390 | 4.960 | 4.960 | 94,092 | -0.37(-6.94%) |
Nov 19, 2008 | 5.650 | 5.800 | 5.300 | 5.330 | 93,447 | -0.62(-10.42%) |
Nov 18, 2008 | 6.150 | 6.350 | 5.950 | 5.950 | 71,502 | -0.25(-4.03%) |
Nov 17, 2008 | 6.260 | 6.480 | 6.200 | 6.200 | 65,491 | +0.10(+1.64%) |
Nov 14, 2008 | 6.400 | 6.650 | 6.100 | 6.100 | 74,644 | -0.15(-2.40%) |
Nov 13, 2008 | 6.250 | 6.500 | 6.050 | 6.250 | 55,919 | +0.18(+2.97%) |
Nov 12, 2008 | 6.300 | 6.450 | 6.050 | 6.070 | 28,156 | -0.43(-6.62%) |
Nov 11, 2008 | 6.700 | 6.750 | 6.500 | 6.500 | 58,765 | -0.25(-3.70%) |
Nov 10, 2008 | 6.950 | 7.050 | 6.700 | 6.750 | 40,940 | -0.20(-2.88%) |
Nov 07, 2008 | 6.650 | 7.000 | 6.650 | 6.950 | 77,227 | +0.50(+7.75%) |
Nov 06, 2008 | 6.750 | 6.800 | 6.300 | 6.450 | 126,181 | -0.35(-5.15%) |
Nov 05, 2008 | 7.300 | 7.340 | 6.800 | 6.800 | 49,703 | -0.35(-4.90%) |
Nov 04, 2008 | 7.150 | 7.300 | 6.850 | 7.150 | 160,169 | +0.14(+2.00%) |