Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.250 | 5.360 | 5.080 | 5.080 | 20,272 | -0.37(-6.79%) |
Jan 29, 2009 | 5.600 | 5.600 | 5.400 | 5.450 | 19,137 | -0.38(-6.52%) |
Jan 28, 2009 | 5.890 | 6.000 | 5.800 | 5.830 | 127,639 | +0.27(+4.86%) |
Jan 27, 2009 | 5.520 | 5.630 | 5.460 | 5.560 | 46,234 | +0.15(+2.77%) |
Jan 26, 2009 | 5.270 | 5.550 | 5.270 | 5.410 | 21,348 | -0.06(-1.10%) |
Jan 23, 2009 | 5.250 | 5.540 | 5.250 | 5.470 | 21,445 | +0.02(+0.37%) |
Jan 22, 2009 | 5.620 | 5.620 | 5.380 | 5.450 | 14,159 | -0.23(-4.05%) |
Jan 21, 2009 | 5.500 | 5.760 | 5.310 | 5.680 | 80,687 | +0.45(+8.60%) |
Jan 20, 2009 | 5.300 | 5.320 | 5.080 | 5.230 | 23,807 | -0.47(-8.25%) |
Jan 16, 2009 | 5.730 | 5.750 | 5.550 | 5.700 | 27,261 | +0.00(+0.00%) |
Jan 15, 2009 | 5.700 | 5.700 | 5.300 | 5.700 | 9,868 | +0.25(+4.59%) |
Jan 14, 2009 | 5.520 | 5.540 | 5.390 | 5.450 | 29,313 | -0.45(-7.63%) |
Jan 13, 2009 | 6.040 | 6.070 | 5.900 | 5.900 | 88,121 | -0.28(-4.53%) |
Jan 12, 2009 | 6.500 | 6.500 | 6.180 | 6.180 | 62,574 | -0.37(-5.65%) |
Jan 09, 2009 | 6.610 | 6.880 | 6.530 | 6.550 | 20,025 | -0.49(-6.96%) |
Jan 08, 2009 | 6.930 | 7.040 | 6.750 | 7.040 | 24,149 | +0.14(+2.03%) |
Jan 07, 2009 | 7.100 | 7.100 | 6.900 | 6.900 | 43,178 | -0.10(-1.43%) |
Jan 06, 2009 | 6.750 | 7.020 | 6.750 | 7.000 | 33,270 | +0.10(+1.45%) |
Jan 05, 2009 | 6.790 | 6.900 | 6.590 | 6.900 | 73,081 | +0.04(+0.58%) |
Jan 02, 2009 | 6.620 | 6.870 | 6.590 | 6.860 | 29,236 | +0.42(+6.52%) |
Jan 01, 2009 | 6.200 | 6.450 | 6.180 | 6.440 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.200 | 6.450 | 6.180 | 6.440 | 48,205 | +0.14(+2.22%) |
Dec 30, 2008 | 6.380 | 6.380 | 6.140 | 6.300 | 57,429 | +0.10(+1.61%) |
Dec 29, 2008 | 6.220 | 6.370 | 6.180 | 6.200 | 27,193 | +0.16(+2.65%) |
Dec 26, 2008 | 5.650 | 6.070 | 5.650 | 6.040 | 21,890 | +0.04(+0.67%) |
Dec 24, 2008 | 5.700 | 6.000 | 5.700 | 6.000 | 63,056 | +0.00(+0.00%) |
Dec 23, 2008 | 6.100 | 6.190 | 5.900 | 6.000 | 43,637 | +0.03(+0.50%) |
Dec 22, 2008 | 6.100 | 6.100 | 5.750 | 5.970 | 77,453 | -0.02(-0.33%) |
Dec 19, 2008 | 6.180 | 6.210 | 5.950 | 5.990 | 17,707 | -0.26(-4.16%) |
Dec 18, 2008 | 6.460 | 6.580 | 6.250 | 6.250 | 35,324 | -0.15(-2.34%) |
Dec 17, 2008 | 6.120 | 6.500 | 6.120 | 6.400 | 56,145 | +0.13(+2.07%) |
Dec 16, 2008 | 6.000 | 6.320 | 5.940 | 6.270 | 91,256 | +0.32(+5.38%) |
Dec 15, 2008 | 5.980 | 5.980 | 5.830 | 5.950 | 37,343 | -0.20(-3.25%) |
Dec 12, 2008 | 6.000 | 6.180 | 6.000 | 6.150 | 31,638 | +0.07(+1.15%) |
Dec 11, 2008 | 6.240 | 6.350 | 6.060 | 6.080 | 67,359 | +0.03(+0.50%) |
Dec 10, 2008 | 6.080 | 6.200 | 6.000 | 6.050 | 50,989 | +0.21(+3.60%) |
Dec 09, 2008 | 5.780 | 6.050 | 5.730 | 5.840 | 336,631 | -0.01(-0.17%) |
Dec 08, 2008 | 5.750 | 6.000 | 5.750 | 5.850 | 80,102 | +0.35(+6.36%) |
Dec 05, 2008 | 5.280 | 5.550 | 5.180 | 5.500 | 46,555 | +0.00(+0.00%) |
Dec 04, 2008 | 5.560 | 5.730 | 5.460 | 5.500 | 41,529 | -0.18(-3.17%) |
Dec 03, 2008 | 5.480 | 5.700 | 5.400 | 5.680 | 34,336 | +0.13(+2.34%) |
Dec 02, 2008 | 5.400 | 5.730 | 5.360 | 5.550 | 72,096 | +0.32(+6.12%) |
Dec 01, 2008 | 5.500 | 5.680 | 5.200 | 5.230 | 36,524 | -0.66(-11.21%) |
Nov 28, 2008 | 5.840 | 5.940 | 5.750 | 5.890 | 45,248 | +0.04(+0.68%) |
Nov 26, 2008 | 6.000 | 6.100 | 5.750 | 5.850 | 77,841 | -0.25(-4.10%) |
Nov 25, 2008 | 6.250 | 6.450 | 5.980 | 6.100 | 46,454 | +0.15(+2.52%) |
Nov 24, 2008 | 5.250 | 6.000 | 5.250 | 5.950 | 61,441 | +0.93(+18.53%) |
Nov 21, 2008 | 4.960 | 5.150 | 4.750 | 5.020 | 39,792 | +0.22(+4.58%) |
Nov 20, 2008 | 5.050 | 5.300 | 4.800 | 4.800 | 72,872 | -0.30(-5.88%) |
Nov 19, 2008 | 5.460 | 5.680 | 5.100 | 5.100 | 38,673 | -0.72(-12.37%) |
Nov 18, 2008 | 5.830 | 5.850 | 5.580 | 5.820 | 27,510 | -0.04(-0.68%) |
Nov 17, 2008 | 5.950 | 6.150 | 5.750 | 5.860 | 15,033 | -0.22(-3.62%) |
Nov 14, 2008 | 6.100 | 6.350 | 5.950 | 6.080 | 10,200 | -0.32(-5.00%) |
Nov 13, 2008 | 5.900 | 6.400 | 5.650 | 6.400 | 76,604 | +0.60(+10.34%) |
Nov 12, 2008 | 5.820 | 6.000 | 5.770 | 5.800 | 16,209 | -0.40(-6.45%) |
Nov 11, 2008 | 6.700 | 6.700 | 6.050 | 6.200 | 32,872 | -0.36(-5.49%) |
Nov 10, 2008 | 6.700 | 6.950 | 6.560 | 6.560 | 24,815 | +0.21(+3.31%) |
Nov 07, 2008 | 6.400 | 6.650 | 6.250 | 6.350 | 16,915 | +0.40(+6.72%) |
Nov 06, 2008 | 6.700 | 6.700 | 5.950 | 5.950 | 28,190 | -0.55(-8.46%) |
Nov 05, 2008 | 6.900 | 7.250 | 6.500 | 6.500 | 125,447 | -0.50(-7.14%) |
Nov 04, 2008 | 7.000 | 7.250 | 6.900 | 7.000 | 47,682 | +0.84(+13.64%) |