Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.200 | 5.200 | 5.000 | 5.150 | 0 | +0.06(+1.18%) |
Jan 29, 2009 | 5.250 | 5.250 | 5.000 | 5.090 | 2,800 | -0.09(-1.74%) |
Jan 28, 2009 | 5.105 | 5.450 | 5.105 | 5.180 | 3,422 | +0.13(+2.57%) |
Jan 27, 2009 | 5.400 | 5.400 | 4.900 | 5.050 | 19,442 | -0.14(-2.70%) |
Jan 26, 2009 | 5.250 | 5.250 | 5.190 | 5.190 | 2,900 | -0.06(-1.14%) |
Jan 23, 2009 | 5.250 | 5.260 | 5.250 | 5.250 | 2,000 | +0.14(+2.74%) |
Jan 22, 2009 | 5.299 | 5.300 | 5.110 | 5.110 | 3,475 | -0.05(-0.97%) |
Jan 21, 2009 | 5.200 | 5.200 | 5.150 | 5.160 | 1,900 | -0.09(-1.71%) |
Jan 20, 2009 | 5.360 | 5.405 | 5.250 | 5.250 | 4,174 | -0.12(-2.14%) |
Jan 16, 2009 | 5.600 | 5.600 | 5.350 | 5.365 | 1,035 | -0.13(-2.45%) |
Jan 15, 2009 | 5.230 | 5.500 | 5.150 | 5.500 | 5,200 | +0.35(+6.80%) |
Jan 14, 2009 | 5.260 | 5.330 | 5.150 | 5.150 | 10,115 | -0.10(-1.90%) |
Jan 13, 2009 | 5.250 | 5.460 | 5.250 | 5.250 | 11,902 | -0.10(-1.87%) |
Jan 12, 2009 | 6.090 | 6.130 | 5.350 | 5.350 | 24,080 | -0.69(-11.42%) |
Jan 09, 2009 | 6.000 | 6.090 | 5.900 | 6.040 | 19,800 | +0.04(+0.67%) |
Jan 08, 2009 | 6.200 | 6.300 | 5.900 | 6.000 | 43,840 | -0.09(-1.48%) |
Jan 07, 2009 | 6.250 | 6.350 | 6.020 | 6.090 | 47,700 | -0.27(-4.25%) |
Jan 06, 2009 | 5.530 | 6.480 | 5.400 | 6.360 | 77,998 | +0.95(+17.56%) |
Jan 05, 2009 | 5.360 | 5.600 | 5.300 | 5.410 | 74,969 | -0.08(-1.46%) |
Jan 02, 2009 | 5.540 | 5.590 | 5.350 | 5.490 | 0 | -0.01(-0.18%) |
Jan 01, 2009 | 5.500 | 5.550 | 5.320 | 5.500 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.500 | 5.550 | 5.320 | 5.500 | 38,700 | +0.00(+0.00%) |
Dec 30, 2008 | 5.550 | 5.740 | 5.410 | 5.500 | 36,600 | +0.07(+1.29%) |
Dec 29, 2008 | 5.700 | 5.750 | 5.250 | 5.430 | 141,300 | -0.39(-6.70%) |
Dec 26, 2008 | 5.820 | 5.820 | 5.310 | 5.820 | 18,237 | +0.12(+2.11%) |
Dec 24, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | -0.20(-3.39%) |
Dec 23, 2008 | 5.400 | 5.900 | 5.290 | 5.900 | 23,600 | +0.51(+9.46%) |
Dec 22, 2008 | 5.400 | 6.424 | 5.280 | 5.390 | 6,300 | +0.09(+1.70%) |
Dec 19, 2008 | 5.270 | 5.450 | 5.270 | 5.300 | 6,800 | -0.11(-2.03%) |
Dec 18, 2008 | 5.350 | 5.500 | 5.350 | 5.410 | 6,200 | +0.22(+4.24%) |
Dec 17, 2008 | 5.180 | 5.190 | 5.040 | 5.190 | 2,900 | +0.04(+0.78%) |
Dec 16, 2008 | 5.100 | 5.250 | 5.000 | 5.150 | 21,200 | -0.07(-1.34%) |
Dec 15, 2008 | 5.470 | 5.470 | 5.220 | 5.220 | 2,700 | -0.38(-6.79%) |
Dec 12, 2008 | 4.950 | 6.000 | 4.950 | 5.600 | 16,610 | +0.75(+15.46%) |
Dec 11, 2008 | 4.884 | 4.930 | 4.850 | 4.850 | 933 | -0.15(-3.00%) |
Dec 10, 2008 | 4.940 | 5.000 | 4.940 | 5.000 | 800 | +0.15(+3.09%) |
Dec 09, 2008 | 5.050 | 5.050 | 4.820 | 4.850 | 4,200 | -0.19(-3.75%) |
Dec 08, 2008 | 5.000 | 5.050 | 4.900 | 5.039 | 8,550 | -0.01(-0.22%) |
Dec 05, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 5.220 | 5.500 | 4.810 | 5.050 | 18,500 | -0.45(-8.18%) |
Dec 03, 2008 | 5.250 | 5.550 | 5.110 | 5.500 | 26,700 | -0.15(-2.65%) |
Dec 02, 2008 | 5.770 | 5.900 | 5.420 | 5.650 | 6,200 | -0.20(-3.42%) |
Dec 01, 2008 | 5.990 | 5.990 | 5.850 | 5.850 | 486 | -0.14(-2.34%) |
Nov 28, 2008 | 5.840 | 5.990 | 5.840 | 5.990 | 1,290 | +0.25(+4.36%) |
Nov 26, 2008 | 5.660 | 5.740 | 5.640 | 5.740 | 1,200 | -0.11(-1.88%) |
Nov 25, 2008 | 5.990 | 5.990 | 5.830 | 5.850 | 5,000 | -0.04(-0.68%) |
Nov 24, 2008 | 6.000 | 6.000 | 5.890 | 5.890 | 4,581 | +0.00(+0.00%) |
Nov 21, 2008 | 5.900 | 6.020 | 5.310 | 5.890 | 14,660 | -0.11(-1.83%) |
Nov 20, 2008 | 5.900 | 6.200 | 5.900 | 6.000 | 7,360 | -0.20(-3.23%) |
Nov 19, 2008 | 6.250 | 6.310 | 6.200 | 6.200 | 2,200 | -0.12(-1.90%) |
Nov 18, 2008 | 6.380 | 6.380 | 6.320 | 6.320 | 1,567 | -0.01(-0.16%) |
Nov 17, 2008 | 6.650 | 6.750 | 6.330 | 6.330 | 7,080 | -0.27(-4.09%) |
Nov 14, 2008 | 6.590 | 6.650 | 6.550 | 6.600 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 6.800 | 6.800 | 6.600 | 6.600 | 1,300 | -0.40(-5.71%) |
Nov 12, 2008 | 7.060 | 7.060 | 6.780 | 7.000 | 6,800 | +0.00(+0.00%) |
Nov 11, 2008 | 6.800 | 7.290 | 6.800 | 7.000 | 9,000 | +0.39(+5.90%) |
Nov 10, 2008 | 6.600 | 6.660 | 5.900 | 6.610 | 7,500 | -0.19(-2.79%) |
Nov 07, 2008 | 6.750 | 6.810 | 6.650 | 6.800 | 3,800 | +0.05(+0.74%) |
Nov 06, 2008 | 6.800 | 6.800 | 6.750 | 6.750 | 2,300 | -0.25(-3.57%) |
Nov 05, 2008 | 6.920 | 7.000 | 6.470 | 7.000 | 3,885 | +0.01(+0.14%) |
Nov 04, 2008 | 6.810 | 7.000 | 6.810 | 6.990 | 2,800 | +0.03(+0.43%) |