Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.660 | 5.850 | 5.500 | 5.580 | 0 | -0.01(-0.18%) |
Jan 29, 2009 | 5.600 | 5.800 | 5.500 | 5.590 | 24,187 | +0.01(+0.18%) |
Jan 28, 2009 | 5.890 | 5.890 | 5.580 | 5.580 | 50,678 | -0.05(-0.89%) |
Jan 27, 2009 | 5.220 | 5.730 | 5.200 | 5.630 | 48,214 | +0.41(+7.85%) |
Jan 26, 2009 | 5.350 | 5.750 | 5.210 | 5.220 | 69,576 | -0.04(-0.76%) |
Jan 23, 2009 | 5.210 | 5.680 | 5.150 | 5.260 | 103,563 | -0.12(-2.23%) |
Jan 22, 2009 | 5.320 | 5.620 | 5.200 | 5.380 | 76,700 | -0.19(-3.41%) |
Jan 21, 2009 | 5.780 | 5.950 | 5.250 | 5.570 | 140,676 | -0.21(-3.63%) |
Jan 20, 2009 | 8.240 | 8.240 | 5.260 | 5.780 | 352,345 | -2.46(-29.86%) |
Jan 16, 2009 | 8.310 | 8.560 | 8.200 | 8.240 | 45,500 | -0.15(-1.79%) |
Jan 15, 2009 | 8.210 | 8.710 | 8.210 | 8.390 | 63,193 | -0.31(-3.56%) |
Jan 14, 2009 | 8.990 | 8.990 | 8.330 | 8.700 | 88,981 | -0.15(-1.69%) |
Jan 13, 2009 | 8.270 | 8.930 | 7.620 | 8.850 | 189,407 | +0.35(+4.12%) |
Jan 12, 2009 | 9.760 | 9.900 | 8.030 | 8.500 | 275,157 | -1.33(-13.53%) |
Jan 09, 2009 | 9.290 | 9.900 | 9.000 | 9.830 | 564,693 | +1.48(+17.72%) |
Jan 08, 2009 | 7.760 | 8.550 | 7.700 | 8.350 | 290,595 | +0.75(+9.87%) |
Jan 07, 2009 | 7.350 | 7.690 | 7.250 | 7.600 | 248,178 | +0.30(+4.11%) |
Jan 06, 2009 | 6.970 | 7.300 | 6.950 | 7.300 | 46,333 | +0.36(+5.19%) |
Jan 05, 2009 | 6.870 | 6.940 | 6.330 | 6.940 | 26,012 | +0.15(+2.21%) |
Jan 02, 2009 | 7.150 | 7.150 | 6.620 | 6.790 | 0 | +0.11(+1.65%) |
Jan 01, 2009 | 6.800 | 6.880 | 6.610 | 6.680 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.800 | 6.880 | 6.610 | 6.680 | 28,082 | +0.03(+0.45%) |
Dec 30, 2008 | 6.310 | 6.790 | 6.310 | 6.650 | 58,716 | +0.35(+5.56%) |
Dec 29, 2008 | 6.750 | 6.820 | 6.300 | 6.300 | 29,234 | -0.52(-7.62%) |
Dec 26, 2008 | 7.050 | 7.050 | 6.800 | 6.820 | 13,365 | -0.39(-5.41%) |
Dec 24, 2008 | 6.900 | 7.290 | 6.830 | 7.210 | 95,452 | +0.29(+4.19%) |
Dec 23, 2008 | 6.750 | 6.930 | 6.650 | 6.920 | 82,814 | +0.10(+1.47%) |
Dec 22, 2008 | 6.960 | 6.960 | 6.660 | 6.820 | 18,171 | +0.12(+1.79%) |
Dec 19, 2008 | 6.850 | 6.860 | 6.650 | 6.700 | 14,023 | -0.08(-1.18%) |
Dec 18, 2008 | 6.830 | 6.841 | 6.660 | 6.780 | 8,770 | +0.03(+0.44%) |
Dec 17, 2008 | 6.600 | 6.920 | 6.530 | 6.750 | 17,204 | +0.15(+2.27%) |
Dec 16, 2008 | 6.560 | 6.600 | 6.360 | 6.600 | 24,542 | +0.18(+2.80%) |
Dec 15, 2008 | 6.150 | 6.450 | 6.100 | 6.420 | 22,190 | +0.23(+3.72%) |
Dec 12, 2008 | 5.260 | 6.190 | 5.260 | 6.190 | 28,814 | +0.42(+7.28%) |
Dec 11, 2008 | 5.600 | 5.950 | 5.600 | 5.770 | 32,717 | +0.12(+2.12%) |
Dec 10, 2008 | 5.000 | 5.717 | 5.000 | 5.650 | 171,272 | +0.67(+13.45%) |
Dec 09, 2008 | 4.860 | 5.000 | 4.860 | 4.980 | 29,226 | +0.03(+0.61%) |
Dec 08, 2008 | 4.940 | 5.050 | 4.900 | 4.950 | 41,435 | +0.10(+2.06%) |
Dec 05, 2008 | 4.950 | 5.040 | 4.710 | 4.850 | 13,660 | -0.10(-2.02%) |
Dec 04, 2008 | 4.900 | 5.350 | 4.875 | 4.950 | 15,940 | +0.09(+1.85%) |
Dec 03, 2008 | 4.890 | 4.920 | 4.630 | 4.860 | 12,469 | -0.07(-1.42%) |
Dec 02, 2008 | 4.810 | 4.940 | 4.810 | 4.930 | 3,230 | +0.17(+3.57%) |
Dec 01, 2008 | 4.970 | 4.970 | 4.760 | 4.760 | 8,034 | -0.20(-4.03%) |
Nov 28, 2008 | 4.900 | 4.980 | 4.870 | 4.960 | 2,700 | +0.03(+0.61%) |
Nov 26, 2008 | 4.740 | 4.980 | 4.650 | 4.930 | 24,474 | +0.29(+6.25%) |
Nov 25, 2008 | 4.490 | 4.640 | 4.490 | 4.640 | 15,528 | +0.09(+1.98%) |
Nov 24, 2008 | 4.420 | 4.740 | 4.280 | 4.550 | 24,632 | +0.06(+1.34%) |
Nov 21, 2008 | 4.640 | 4.650 | 4.250 | 4.490 | 18,677 | +0.06(+1.35%) |
Nov 20, 2008 | 4.600 | 4.700 | 4.430 | 4.430 | 17,641 | -0.41(-8.47%) |
Nov 19, 2008 | 4.750 | 4.950 | 4.400 | 4.840 | 51,150 | +0.13(+2.76%) |
Nov 18, 2008 | 4.980 | 4.980 | 4.710 | 4.710 | 21,005 | -0.16(-3.29%) |
Nov 17, 2008 | 5.100 | 5.140 | 4.800 | 4.870 | 85,196 | -0.24(-4.70%) |
Nov 14, 2008 | 4.620 | 5.380 | 4.500 | 5.110 | 0 | +0.51(+11.09%) |
Nov 13, 2008 | 4.520 | 4.630 | 4.500 | 4.600 | 19,600 | +0.01(+0.22%) |
Nov 12, 2008 | 4.740 | 4.750 | 4.590 | 4.590 | 11,826 | -0.09(-1.92%) |
Nov 11, 2008 | 4.800 | 4.800 | 4.650 | 4.680 | 12,405 | -0.12(-2.50%) |
Nov 10, 2008 | 4.860 | 5.010 | 4.800 | 4.800 | 13,207 | -0.13(-2.63%) |
Nov 07, 2008 | 5.000 | 5.000 | 4.900 | 4.930 | 6,508 | -0.06(-1.20%) |
Nov 06, 2008 | 5.010 | 5.030 | 4.900 | 4.990 | 9,955 | -0.08(-1.58%) |
Nov 05, 2008 | 5.260 | 5.260 | 5.030 | 5.070 | 23,568 | -0.12(-2.31%) |
Nov 04, 2008 | 5.170 | 5.190 | 5.120 | 5.190 | 33,359 | +0.04(+0.78%) |