Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.924 | 5.927 | 5.798 | 5.798 | 19,513 | -0.18(-3.02%) |
Jan 29, 2009 | 5.981 | 5.981 | 5.978 | 5.978 | 743 | +0.04(+0.63%) |
Jan 28, 2009 | 5.919 | 5.978 | 5.919 | 5.940 | 5,378 | -0.03(-0.59%) |
Jan 27, 2009 | 5.927 | 5.978 | 5.927 | 5.975 | 1,115 | +0.28(+4.96%) |
Jan 26, 2009 | 5.693 | 5.693 | 5.693 | 5.693 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 5.782 | 6.070 | 5.658 | 5.693 | 7,493 | -0.01(-0.14%) |
Jan 22, 2009 | 5.701 | 5.701 | 5.701 | 5.701 | 371 | -0.37(-6.11%) |
Jan 21, 2009 | 6.080 | 6.080 | 5.798 | 6.072 | 19,223 | +0.04(+0.67%) |
Jan 20, 2009 | 6.185 | 6.185 | 6.032 | 6.032 | 7,181 | -0.01(-0.18%) |
Jan 16, 2009 | 6.043 | 6.043 | 6.043 | 6.043 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 6.043 | 6.043 | 6.043 | 6.043 | 1,858 | +0.12(+2.09%) |
Jan 14, 2009 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 5.919 | 5.919 | 5.919 | 5.919 | 1,115 | -0.02(-0.41%) |
Jan 12, 2009 | 6.336 | 6.336 | 5.932 | 5.943 | 38,726 | -0.24(-3.96%) |
Jan 09, 2009 | 6.255 | 6.255 | 6.188 | 6.188 | 6,322 | -0.02(-0.39%) |
Jan 08, 2009 | 6.204 | 6.212 | 6.201 | 6.212 | 2,973 | -0.11(-1.74%) |
Jan 07, 2009 | 6.236 | 6.322 | 6.231 | 6.322 | 4,456 | -0.01(-0.09%) |
Jan 06, 2009 | 6.328 | 6.328 | 6.328 | 6.328 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 6.255 | 6.390 | 6.193 | 6.328 | 5,961 | -0.06(-0.97%) |
Dec 31, 2008 | 6.384 | 6.390 | 6.390 | 6.390 | 102,214 | +0.13(+2.15%) |
Dec 30, 2008 | 6.255 | 6.255 | 6.255 | 6.255 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 6.255 | 6.255 | 6.255 | 6.255 | 1,115 | +0.00(+0.00%) |
Dec 26, 2008 | 6.255 | 6.255 | 6.255 | 6.255 | 4,088 | +0.07(+1.09%) |
Dec 24, 2008 | 6.131 | 6.357 | 6.131 | 6.188 | 26,018 | +0.00(+0.00%) |
Dec 23, 2008 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |
Dec 22, 2008 | 6.188 | 6.188 | 6.121 | 6.188 | 23,531 | -0.00(-0.04%) |
Dec 19, 2008 | 6.387 | 6.390 | 6.191 | 6.191 | 2,891 | +0.05(+0.88%) |
Dec 18, 2008 | 6.137 | 6.137 | 6.137 | 6.137 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 5.986 | 6.320 | 5.986 | 6.137 | 20,138 | +0.14(+2.29%) |
Dec 16, 2008 | 5.986 | 6.172 | 5.986 | 6.000 | 46,282 | +0.01(+0.09%) |
Dec 15, 2008 | 5.994 | 5.994 | 5.994 | 5.994 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 5.873 | 6.002 | 5.873 | 5.994 | 6,426 | -0.19(-3.00%) |
Dec 11, 2008 | 5.919 | 6.180 | 5.919 | 6.180 | 5,430 | +0.02(+0.31%) |
Dec 10, 2008 | 6.013 | 6.161 | 6.013 | 6.161 | 9,314 | +0.31(+5.24%) |
Dec 09, 2008 | 5.854 | 5.854 | 5.854 | 5.854 | 2,155 | -0.19(-3.07%) |
Dec 05, 2008 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 6.040 | 6.040 | 6.040 | 6.040 | 509 | +0.15(+2.51%) |
Dec 03, 2008 | 6.027 | 6.027 | 5.892 | 5.892 | 10,228 | -0.16(-2.67%) |
Dec 02, 2008 | 5.943 | 6.078 | 5.919 | 6.053 | 72,223 | +0.21(+3.59%) |
Dec 01, 2008 | 5.892 | 5.897 | 5.827 | 5.844 | 16,547 | -0.05(-0.82%) |
Nov 28, 2008 | 5.717 | 5.892 | 5.717 | 5.892 | 2,973 | +0.17(+3.06%) |
Nov 26, 2008 | 5.731 | 5.892 | 5.717 | 5.717 | 14,867 | -0.17(-2.97%) |
Nov 25, 2008 | 5.709 | 5.892 | 5.704 | 5.892 | 9,545 | +0.17(+3.06%) |
Nov 24, 2008 | 5.518 | 5.749 | 5.518 | 5.717 | 15,057 | -0.07(-1.16%) |
Nov 21, 2008 | 5.774 | 5.792 | 5.736 | 5.784 | 29,385 | +0.07(+1.18%) |
Nov 20, 2008 | 5.717 | 5.723 | 5.709 | 5.717 | 5,069 | -0.18(-3.10%) |
Nov 19, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 371 | +0.09(+1.53%) |
Nov 18, 2008 | 5.717 | 5.811 | 5.717 | 5.811 | 13,313 | -0.15(-2.48%) |
Nov 17, 2008 | 5.978 | 5.986 | 5.857 | 5.959 | 12,169 | +0.28(+4.88%) |
Nov 14, 2008 | 5.881 | 5.919 | 5.682 | 5.682 | 18,956 | -0.21(-3.52%) |
Nov 13, 2008 | 5.897 | 6.013 | 5.889 | 5.889 | 26,416 | +0.09(+1.48%) |
Nov 12, 2008 | 5.916 | 5.916 | 5.803 | 5.803 | 4,460 | -0.09(-1.55%) |
Nov 11, 2008 | 5.766 | 5.900 | 5.712 | 5.895 | 9,663 | +0.13(+2.24%) |
Nov 10, 2008 | 5.650 | 5.766 | 5.515 | 5.766 | 141,294 | +0.12(+2.05%) |
Nov 07, 2008 | 5.650 | 5.755 | 5.448 | 5.650 | 66,179 | -0.07(-1.18%) |
Nov 06, 2008 | 5.476 | 5.717 | 5.476 | 5.717 | 9,440 | +0.15(+2.61%) |
Nov 05, 2008 | 5.650 | 5.650 | 5.443 | 5.572 | 27,241 | -0.05(-0.96%) |
Nov 04, 2008 | 5.626 | 5.626 | 5.626 | 5.626 | 371 | +0.10(+1.80%) |