Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.050 | 5.080 | 4.720 | 4.910 | 550,670 | +0.25(+5.36%) |
Jan 29, 2009 | 5.060 | 5.060 | 4.630 | 4.660 | 968,328 | -0.47(-9.16%) |
Jan 28, 2009 | 4.870 | 5.200 | 4.860 | 5.130 | 622,292 | +0.32(+6.65%) |
Jan 27, 2009 | 4.480 | 5.350 | 4.440 | 4.810 | 1,813,494 | +0.36(+8.09%) |
Jan 26, 2009 | 4.220 | 4.530 | 4.170 | 4.450 | 803,009 | +0.22(+5.20%) |
Jan 23, 2009 | 4.060 | 4.340 | 4.050 | 4.230 | 501,058 | +0.05(+1.20%) |
Jan 22, 2009 | 4.300 | 4.480 | 4.120 | 4.180 | 488,618 | -0.26(-5.86%) |
Jan 21, 2009 | 4.000 | 4.500 | 3.940 | 4.440 | 942,626 | +0.46(+11.56%) |
Jan 20, 2009 | 4.180 | 4.200 | 3.800 | 3.980 | 937,442 | -0.27(-6.35%) |
Jan 16, 2009 | 4.340 | 4.440 | 4.120 | 4.250 | 517,186 | -0.05(-1.16%) |
Jan 15, 2009 | 4.400 | 4.590 | 4.090 | 4.300 | 997,950 | -0.12(-2.71%) |
Jan 14, 2009 | 5.230 | 5.250 | 4.390 | 4.420 | 962,007 | -0.35(-7.34%) |
Jan 13, 2009 | 4.710 | 4.910 | 4.700 | 4.770 | 556,912 | +0.02(+0.42%) |
Jan 12, 2009 | 5.240 | 5.240 | 4.750 | 4.750 | 572,430 | -0.18(-3.65%) |
Jan 09, 2009 | 5.260 | 5.340 | 4.920 | 4.930 | 875,821 | -0.40(-7.50%) |
Jan 08, 2009 | 5.060 | 5.380 | 5.010 | 5.330 | 607,856 | +0.24(+4.72%) |
Jan 07, 2009 | 5.240 | 5.310 | 4.950 | 5.090 | 687,724 | -0.23(-4.32%) |
Jan 06, 2009 | 5.440 | 5.500 | 5.280 | 5.320 | 514,902 | -0.05(-0.93%) |
Jan 05, 2009 | 5.490 | 5.550 | 5.250 | 5.370 | 366,249 | -0.12(-2.19%) |
Jan 02, 2009 | 5.340 | 5.550 | 5.150 | 5.490 | 684,841 | +0.17(+3.20%) |
Dec 31, 2008 | 5.010 | 5.380 | 5.010 | 5.320 | 683,139 | +0.33(+6.61%) |
Dec 30, 2008 | 4.990 | 5.070 | 4.830 | 4.990 | 621,167 | +0.09(+1.84%) |
Dec 29, 2008 | 5.400 | 5.400 | 4.830 | 4.900 | 547,353 | -0.51(-9.43%) |
Dec 26, 2008 | 5.350 | 5.520 | 5.300 | 5.410 | 281,286 | +0.07(+1.31%) |
Dec 24, 2008 | 5.260 | 5.370 | 5.210 | 5.340 | 272,836 | +0.10(+1.91%) |
Dec 23, 2008 | 5.400 | 5.550 | 5.190 | 5.240 | 533,311 | -0.10(-1.87%) |
Dec 22, 2008 | 5.540 | 5.600 | 5.170 | 5.340 | 487,746 | -0.19(-3.44%) |
Dec 19, 2008 | 5.770 | 5.890 | 5.420 | 5.530 | 1,111,226 | -0.11(-1.95%) |
Dec 18, 2008 | 5.700 | 5.970 | 5.530 | 5.640 | 660,100 | -0.04(-0.70%) |
Dec 17, 2008 | 5.750 | 6.080 | 5.630 | 5.680 | 973,304 | -0.35(-5.80%) |
Dec 16, 2008 | 6.090 | 6.300 | 5.850 | 6.030 | 722,087 | +0.06(+1.01%) |
Dec 15, 2008 | 6.710 | 6.710 | 5.820 | 5.970 | 808,349 | -0.67(-10.09%) |
Dec 12, 2008 | 6.130 | 6.640 | 5.780 | 6.640 | 1,419,891 | +0.40(+6.41%) |
Dec 11, 2008 | 7.000 | 7.040 | 6.160 | 6.240 | 2,246,495 | -0.39(-5.88%) |
Dec 10, 2008 | 6.280 | 6.850 | 6.280 | 6.630 | 743,402 | +0.42(+6.76%) |
Dec 09, 2008 | 6.330 | 6.890 | 6.170 | 6.210 | 1,032,671 | -0.41(-6.19%) |
Dec 08, 2008 | 6.560 | 6.820 | 6.470 | 6.620 | 771,191 | +0.27(+4.25%) |
Dec 05, 2008 | 5.650 | 6.390 | 5.500 | 6.350 | 1,028,882 | +0.61(+10.63%) |
Dec 04, 2008 | 5.500 | 6.400 | 5.460 | 5.740 | 997,284 | +0.16(+2.87%) |
Dec 03, 2008 | 5.470 | 5.850 | 5.360 | 5.580 | 919,603 | -0.11(-1.93%) |
Dec 02, 2008 | 5.290 | 5.690 | 5.200 | 5.690 | 1,298,329 | +0.50(+9.63%) |
Dec 01, 2008 | 5.540 | 5.790 | 5.140 | 5.190 | 675,775 | -0.75(-12.63%) |
Nov 28, 2008 | 5.830 | 5.950 | 5.760 | 5.940 | 132,698 | +0.08(+1.37%) |
Nov 26, 2008 | 5.410 | 5.870 | 5.280 | 5.860 | 627,717 | +0.33(+5.97%) |
Nov 25, 2008 | 5.590 | 5.640 | 5.170 | 5.530 | 1,491,538 | +0.07(+1.28%) |
Nov 24, 2008 | 4.680 | 5.570 | 4.660 | 5.460 | 854,414 | +0.71(+14.95%) |
Nov 21, 2008 | 4.850 | 4.890 | 4.280 | 4.750 | 1,058,227 | -0.04(-0.84%) |
Nov 20, 2008 | 4.650 | 5.000 | 4.470 | 4.790 | 1,003,013 | +0.01(+0.21%) |
Nov 19, 2008 | 5.410 | 5.620 | 4.780 | 4.780 | 812,687 | -0.63(-11.65%) |
Nov 18, 2008 | 5.260 | 5.420 | 4.980 | 5.410 | 1,057,524 | +0.17(+3.24%) |
Nov 17, 2008 | 5.780 | 5.930 | 5.150 | 5.240 | 1,087,204 | -0.59(-10.12%) |
Nov 14, 2008 | 6.030 | 6.260 | 5.820 | 5.830 | 885,245 | -0.41(-6.57%) |
Nov 13, 2008 | 6.270 | 6.360 | 5.730 | 6.240 | 1,067,350 | -0.03(-0.48%) |
Nov 12, 2008 | 5.550 | 6.670 | 5.550 | 6.270 | 1,267,691 | +0.56(+9.81%) |
Nov 11, 2008 | 5.660 | 6.020 | 5.610 | 5.710 | 925,010 | -0.01(-0.17%) |
Nov 10, 2008 | 5.640 | 5.790 | 5.305 | 5.720 | 597,261 | +0.20(+3.62%) |
Nov 07, 2008 | 5.450 | 5.600 | 5.170 | 5.520 | 673,204 | +0.12(+2.22%) |
Nov 06, 2008 | 5.350 | 5.540 | 5.190 | 5.400 | 691,618 | -0.02(-0.37%) |
Nov 05, 2008 | 6.340 | 6.690 | 5.350 | 5.420 | 912,555 | -1.20(-18.13%) |
Nov 04, 2008 | 6.440 | 6.690 | 6.310 | 6.620 | 467,823 | +0.34(+5.41%) |