Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.760 | 5.800 | 5.400 | 5.600 | 0 | +0.20(+3.70%) |
Jan 29, 2009 | 6.200 | 6.200 | 5.400 | 5.400 | 233,072 | -0.60(-10.00%) |
Jan 28, 2009 | 6.400 | 6.400 | 5.800 | 6.000 | 264,184 | +0.00(+0.00%) |
Jan 27, 2009 | 6.200 | 6.200 | 5.600 | 6.000 | 217,918 | -0.20(-3.23%) |
Jan 26, 2009 | 6.320 | 6.400 | 6.000 | 6.200 | 92,959 | +0.00(+0.00%) |
Jan 23, 2009 | 6.550 | 6.550 | 6.000 | 6.200 | 175,138 | +0.20(+3.33%) |
Jan 22, 2009 | 6.600 | 6.600 | 6.000 | 6.000 | 147,068 | -0.20(-3.23%) |
Jan 21, 2009 | 6.980 | 6.980 | 6.200 | 6.200 | 127,266 | -0.40(-6.06%) |
Jan 20, 2009 | 7.800 | 7.800 | 6.600 | 6.600 | 115,952 | -2.00(-23.26%) |
Jan 16, 2009 | 6.600 | 8.600 | 6.400 | 8.600 | 150,020 | +2.00(+30.30%) |
Jan 15, 2009 | 6.824 | 7.200 | 6.600 | 6.600 | 110,590 | -0.40(-5.71%) |
Jan 14, 2009 | 7.400 | 7.400 | 6.800 | 7.000 | 209,628 | -0.40(-5.41%) |
Jan 13, 2009 | 6.800 | 7.400 | 6.800 | 7.400 | 352,733 | +0.80(+12.12%) |
Jan 12, 2009 | 7.350 | 7.400 | 6.600 | 6.600 | 258,678 | -0.20(-2.94%) |
Jan 09, 2009 | 7.396 | 7.400 | 6.800 | 6.800 | 181,005 | -0.20(-2.86%) |
Jan 08, 2009 | 7.242 | 7.400 | 7.000 | 7.000 | 117,524 | +0.00(+0.00%) |
Jan 07, 2009 | 7.000 | 7.400 | 7.000 | 7.000 | 144,480 | +0.00(+0.00%) |
Jan 06, 2009 | 7.004 | 7.400 | 7.000 | 7.000 | 316,122 | +0.00(+0.00%) |
Jan 05, 2009 | 7.000 | 7.200 | 6.800 | 7.000 | 231,300 | +0.20(+2.94%) |
Jan 02, 2009 | 6.400 | 7.000 | 6.400 | 6.800 | 0 | +0.60(+9.68%) |
Jan 01, 2009 | 6.022 | 6.400 | 6.000 | 6.200 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.022 | 6.400 | 6.000 | 6.200 | 382,821 | -0.40(-6.06%) |
Dec 30, 2008 | 6.600 | 6.600 | 6.000 | 6.600 | 279,421 | +0.00(+0.00%) |
Dec 29, 2008 | 6.600 | 7.200 | 6.200 | 6.600 | 254,970 | +0.00(+0.00%) |
Dec 26, 2008 | 7.000 | 7.200 | 6.500 | 6.600 | 149,717 | -0.40(-5.71%) |
Dec 24, 2008 | 6.616 | 7.200 | 6.400 | 7.000 | 134,017 | -0.20(-2.78%) |
Dec 23, 2008 | 7.400 | 7.602 | 6.800 | 7.200 | 268,754 | -0.60(-7.69%) |
Dec 22, 2008 | 8.000 | 8.200 | 7.200 | 7.800 | 332,092 | +0.80(+11.43%) |
Dec 19, 2008 | 8.800 | 9.400 | 7.000 | 7.000 | 345,480 | -2.40(-25.53%) |
Dec 18, 2008 | 11.20 | 11.20 | 8.400 | 9.400 | 315,620 | -0.80(-7.84%) |
Dec 17, 2008 | 9.600 | 10.40 | 9.400 | 10.20 | 331,711 | +0.60(+6.25%) |
Dec 16, 2008 | 9.400 | 9.600 | 9.200 | 9.600 | 158,139 | +0.20(+2.13%) |
Dec 15, 2008 | 8.800 | 9.400 | 8.800 | 9.400 | 127,927 | +0.20(+2.17%) |
Dec 12, 2008 | 9.000 | 9.400 | 8.600 | 9.200 | 142,762 | -0.20(-2.13%) |
Dec 11, 2008 | 8.800 | 9.400 | 8.800 | 9.400 | 233,066 | +0.00(+0.00%) |
Dec 10, 2008 | 9.014 | 9.400 | 8.800 | 9.400 | 213,066 | +0.80(+9.30%) |
Dec 09, 2008 | 9.200 | 9.200 | 8.600 | 8.600 | 189,166 | -0.40(-4.44%) |
Dec 08, 2008 | 8.800 | 9.200 | 8.400 | 9.000 | 432,087 | +1.00(+12.50%) |
Dec 05, 2008 | 9.000 | 9.000 | 8.000 | 8.000 | 104,759 | -1.20(-13.04%) |
Dec 04, 2008 | 9.000 | 9.400 | 8.396 | 9.200 | 142,215 | -0.20(-2.13%) |
Dec 03, 2008 | 9.404 | 9.800 | 8.400 | 9.400 | 347,714 | +0.00(+0.00%) |
Dec 02, 2008 | 9.200 | 9.800 | 8.006 | 9.400 | 160,091 | +1.60(+20.51%) |
Dec 01, 2008 | 10.20 | 10.20 | 7.800 | 7.800 | 199,717 | -2.60(-25.00%) |
Nov 28, 2008 | 9.200 | 10.40 | 9.000 | 10.40 | 100,895 | +1.00(+10.64%) |
Nov 26, 2008 | 8.200 | 9.400 | 7.400 | 9.400 | 167,221 | +1.20(+14.63%) |
Nov 25, 2008 | 7.200 | 8.400 | 7.000 | 8.200 | 298,096 | +0.80(+10.81%) |
Nov 24, 2008 | 6.800 | 7.400 | 6.400 | 7.400 | 212,120 | +1.20(+19.35%) |
Nov 21, 2008 | 7.000 | 7.400 | 6.000 | 6.200 | 270,539 | +0.20(+3.33%) |
Nov 20, 2008 | 6.600 | 7.200 | 5.600 | 6.000 | 335,249 | -0.40(-6.25%) |
Nov 19, 2008 | 6.600 | 7.400 | 6.400 | 6.400 | 204,990 | -1.40(-17.95%) |
Nov 18, 2008 | 6.800 | 7.800 | 6.400 | 7.800 | 205,159 | +1.40(+21.87%) |
Nov 17, 2008 | 7.400 | 7.800 | 6.400 | 6.400 | 218,360 | -0.60(-8.57%) |
Nov 14, 2008 | 7.400 | 7.400 | 7.000 | 7.000 | 0 | -0.40(-5.41%) |
Nov 13, 2008 | 7.800 | 8.000 | 7.186 | 7.400 | 275,653 | +0.00(+0.00%) |
Nov 12, 2008 | 8.040 | 8.400 | 7.000 | 7.400 | 294,463 | -0.62(-7.73%) |
Nov 11, 2008 | 8.602 | 8.776 | 8.000 | 8.020 | 250,259 | -0.58(-6.74%) |
Nov 10, 2008 | 9.400 | 9.600 | 8.200 | 8.600 | 192,933 | +0.00(+0.00%) |
Nov 07, 2008 | 9.400 | 9.800 | 8.600 | 8.600 | 187,432 | -0.20(-2.27%) |
Nov 06, 2008 | 10.20 | 10.40 | 8.800 | 8.800 | 439,525 | -1.20(-12.00%) |
Nov 05, 2008 | 10.80 | 11.00 | 10.00 | 10.00 | 249,605 | +0.00(+0.00%) |
Nov 04, 2008 | 10.58 | 10.80 | 10.00 | 10.00 | 274,550 | -0.14(-1.40%) |