Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.428 | 6.651 | 6.405 | 6.651 | 1,056 | +0.00(+0.00%) |
Jan 29, 2009 | 6.659 | 6.659 | 6.607 | 6.651 | 1,687 | -0.00(-0.00%) |
Jan 28, 2009 | 6.659 | 6.659 | 6.651 | 6.651 | 801 | -0.10(-1.43%) |
Jan 27, 2009 | 5.809 | 6.764 | 5.809 | 6.747 | 5,974 | +0.42(+6.65%) |
Jan 26, 2009 | 5.257 | 6.326 | 5.257 | 6.326 | 1,265 | +1.07(+20.33%) |
Jan 23, 2009 | 5.520 | 5.520 | 5.257 | 5.257 | 570 | -1.39(-20.95%) |
Jan 21, 2009 | 6.554 | 6.651 | 6.651 | 6.651 | 5,820 | +0.12(+1.88%) |
Jan 20, 2009 | 4.986 | 6.905 | 4.986 | 6.528 | 6,306 | +0.91(+16.22%) |
Jan 16, 2009 | 5.371 | 5.617 | 5.371 | 5.617 | 684 | +0.18(+3.22%) |
Jan 15, 2009 | 5.415 | 5.441 | 5.371 | 5.441 | 1,597 | +0.54(+11.09%) |
Jan 14, 2009 | 4.986 | 5.249 | 4.898 | 4.898 | 8,536 | -0.04(-0.89%) |
Jan 12, 2009 | 4.986 | 4.942 | 4.942 | 4.942 | 228 | -0.03(-0.53%) |
Jan 09, 2009 | 4.872 | 4.968 | 4.863 | 4.968 | 1,597 | +0.04(+0.89%) |
Jan 08, 2009 | 4.924 | 4.924 | 4.924 | 4.924 | 114 | +0.28(+6.04%) |
Jan 07, 2009 | 4.723 | 4.907 | 4.644 | 4.644 | 684 | +0.12(+2.71%) |
Jan 06, 2009 | 4.513 | 4.556 | 4.513 | 4.521 | 570 | -0.04(-0.77%) |
Jan 05, 2009 | 4.521 | 4.565 | 4.521 | 4.556 | 2,282 | +0.09(+1.96%) |
Jan 02, 2009 | 4.951 | 4.951 | 4.469 | 4.469 | 798 | -0.41(-8.47%) |
Dec 31, 2008 | 4.337 | 4.907 | 4.294 | 4.882 | 478,347 | -0.09(-1.73%) |
Dec 30, 2008 | 4.425 | 4.968 | 3.943 | 4.968 | 9,227 | -0.03(-0.52%) |
Dec 29, 2008 | 4.513 | 4.994 | 4.513 | 4.994 | 831 | +0.21(+4.39%) |
Dec 26, 2008 | 4.556 | 4.784 | 4.399 | 4.784 | 3,411 | +0.27(+6.02%) |
Dec 24, 2008 | 4.469 | 4.512 | 4.372 | 4.512 | 7,273 | +0.03(+0.58%) |
Dec 23, 2008 | 4.486 | 4.486 | 4.486 | 4.486 | 456 | -0.00(-0.00%) |
Dec 22, 2008 | 4.644 | 4.644 | 4.478 | 4.486 | 46,332 | -0.16(-3.39%) |
Dec 19, 2008 | 4.565 | 4.644 | 4.486 | 4.644 | 4,592 | +0.11(+2.51%) |
Dec 18, 2008 | 4.574 | 4.574 | 4.530 | 4.530 | 11,446 | -0.04(-0.77%) |
Dec 17, 2008 | 4.591 | 4.591 | 4.565 | 4.565 | 15,628 | +0.00(+0.00%) |
Dec 16, 2008 | 4.574 | 4.574 | 4.565 | 4.565 | 7,532 | -0.25(-5.27%) |
Dec 15, 2008 | 4.513 | 4.819 | 4.513 | 4.819 | 2,531 | +0.01(+0.18%) |
Dec 12, 2008 | 4.513 | 4.810 | 4.513 | 4.810 | 1,883 | -0.01(-0.18%) |
Dec 11, 2008 | 5.214 | 5.214 | 4.574 | 4.819 | 8,889 | -0.39(-7.56%) |
Dec 10, 2008 | 5.222 | 5.222 | 4.907 | 5.213 | 1,597 | +0.35(+7.21%) |
Dec 09, 2008 | 5.485 | 5.485 | 4.688 | 4.863 | 27,867 | -0.85(-14.88%) |
Dec 08, 2008 | 6.134 | 6.134 | 5.713 | 5.713 | 1,312 | -0.20(-3.41%) |
Dec 05, 2008 | 5.941 | 5.941 | 5.915 | 5.915 | 1,711 | -0.04(-0.74%) |
Dec 04, 2008 | 5.985 | 6.134 | 5.958 | 5.958 | 562 | +0.35(+6.25%) |
Dec 03, 2008 | 5.608 | 5.608 | 5.573 | 5.608 | 1,141 | -0.53(-8.57%) |
Dec 02, 2008 | 6.134 | 6.134 | 6.134 | 6.134 | 1,770 | +0.00(+0.00%) |
Dec 01, 2008 | 6.116 | 6.134 | 6.046 | 6.134 | 2,054 | +0.00(+0.00%) |
Nov 25, 2008 | 5.766 | 6.134 | 6.134 | 6.134 | 1,141 | +0.00(+0.00%) |
Nov 24, 2008 | 5.695 | 6.134 | 5.608 | 6.134 | 2,739 | +0.01(+0.14%) |
Nov 21, 2008 | 6.133 | 6.133 | 6.125 | 6.125 | 342 | +0.43(+7.54%) |
Nov 20, 2008 | 5.722 | 5.731 | 5.695 | 5.695 | 983 | -0.05(-0.91%) |
Nov 19, 2008 | 6.134 | 6.134 | 5.748 | 5.748 | 570 | -0.39(-6.29%) |
Nov 18, 2008 | 6.134 | 6.134 | 5.485 | 6.134 | 5,444 | +0.00(+0.00%) |
Nov 17, 2008 | 6.309 | 6.344 | 6.125 | 6.134 | 3,949 | +0.00(+0.00%) |
Nov 14, 2008 | 6.134 | 6.134 | 6.063 | 6.133 | 1,893 | -0.00(-0.00%) |
Nov 13, 2008 | 6.134 | 6.134 | 6.063 | 6.134 | 4,300 | +0.53(+9.37%) |
Nov 12, 2008 | 5.757 | 5.766 | 5.608 | 5.608 | 7,414 | -0.10(-1.69%) |
Nov 11, 2008 | 6.177 | 6.326 | 5.704 | 5.704 | 7,873 | -0.34(-5.65%) |
Nov 10, 2008 | 9.463 | 10.18 | 6.046 | 6.046 | 23,850 | -0.27(-4.34%) |
Nov 06, 2008 | 7.798 | 6.320 | 6.320 | 6.320 | 19,515 | -1.39(-18.03%) |
Nov 05, 2008 | 7.360 | 7.711 | 6.388 | 7.711 | 7,451 | +0.53(+7.32%) |
Nov 04, 2008 | 7.185 | 7.185 | 7.010 | 7.185 | 4,639 | +0.00(+0.00%) |