Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.760 | 5.960 | 4.750 | 5.250 | 14,703 | +0.05(+0.96%) |
Jan 29, 2009 | 4.220 | 5.395 | 4.210 | 5.200 | 109,923 | +0.64(+14.03%) |
Jan 28, 2009 | 4.510 | 4.560 | 4.510 | 4.560 | 2,605 | -0.11(-2.36%) |
Jan 27, 2009 | 4.670 | 4.670 | 4.670 | 4.670 | 132 | +0.27(+6.14%) |
Jan 26, 2009 | 4.220 | 4.440 | 4.220 | 4.400 | 7,469 | +0.14(+3.29%) |
Jan 23, 2009 | 4.250 | 4.730 | 4.250 | 4.260 | 1,200 | +0.05(+1.19%) |
Jan 22, 2009 | 4.384 | 4.384 | 4.210 | 4.210 | 5,865 | -0.79(-15.80%) |
Jan 21, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 5.200 | 5.200 | 4.550 | 5.000 | 2,128 | -0.08(-1.57%) |
Jan 16, 2009 | 5.180 | 5.180 | 4.570 | 5.080 | 11,128 | -0.17(-3.24%) |
Jan 15, 2009 | 5.330 | 5.330 | 4.650 | 5.250 | 4,807 | +0.07(+1.35%) |
Jan 14, 2009 | 5.180 | 5.180 | 5.180 | 5.180 | 942 | +0.04(+0.72%) |
Jan 13, 2009 | 5.000 | 5.182 | 4.750 | 5.143 | 2,846 | +0.39(+8.27%) |
Jan 12, 2009 | 6.150 | 6.150 | 4.404 | 4.750 | 95,542 | -1.85(-28.03%) |
Jan 09, 2009 | 6.910 | 6.910 | 6.480 | 6.600 | 5,500 | -0.21(-3.08%) |
Jan 07, 2009 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | -0.66(-8.78%) |
Jan 06, 2009 | 7.465 | 7.465 | 7.465 | 7.465 | 100 | -0.03(-0.46%) |
Jan 05, 2009 | 7.980 | 7.980 | 7.500 | 7.500 | 1,341 | -0.30(-3.85%) |
Dec 31, 2008 | 7.790 | 7.800 | 7.800 | 7.800 | 800 | +0.31(+4.14%) |
Dec 30, 2008 | 7.299 | 7.750 | 7.260 | 7.490 | 13,034 | -0.41(-5.19%) |
Dec 29, 2008 | 8.900 | 8.900 | 7.600 | 7.900 | 7,538 | +0.10(+1.28%) |
Dec 24, 2008 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 7.820 | 7.850 | 7.700 | 7.800 | 9,400 | +0.13(+1.69%) |
Dec 22, 2008 | 7.540 | 9.240 | 7.540 | 7.670 | 157,777 | +0.57(+8.03%) |
Dec 19, 2008 | 7.100 | 7.100 | 7.100 | 7.100 | 4,300 | -0.65(-8.39%) |
Dec 17, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | +0.00(+0.00%) |
Dec 16, 2008 | 7.485 | 7.750 | 7.485 | 7.750 | 590 | +0.64(+9.00%) |
Dec 12, 2008 | 7.100 | 7.110 | 7.110 | 7.110 | 500 | -0.11(-1.52%) |
Dec 11, 2008 | 7.100 | 7.220 | 7.100 | 7.220 | 500 | +0.00(+0.00%) |
Dec 09, 2008 | 7.000 | 7.220 | 7.220 | 7.220 | 500 | +0.62(+9.39%) |
Dec 08, 2008 | 6.500 | 6.600 | 5.575 | 6.600 | 4,610 | +0.12(+1.85%) |
Dec 04, 2008 | 6.290 | 6.480 | 6.480 | 6.480 | 800 | -0.02(-0.31%) |
Dec 03, 2008 | 6.500 | 6.500 | 6.500 | 6.500 | 135 | -0.20(-2.99%) |
Dec 01, 2008 | 6.750 | 6.700 | 6.700 | 6.700 | 5,500 | -0.29(-4.15%) |
Nov 28, 2008 | 6.990 | 6.990 | 6.990 | 6.990 | 5,200 | +0.04(+0.58%) |
Nov 26, 2008 | 6.980 | 6.980 | 6.950 | 6.950 | 436 | +0.10(+1.43%) |
Nov 25, 2008 | 7.000 | 7.000 | 6.852 | 6.852 | 618 | -0.52(-7.03%) |
Nov 24, 2008 | 6.965 | 7.370 | 6.890 | 7.370 | 1,174 | +0.87(+13.38%) |
Nov 21, 2008 | 6.300 | 6.500 | 6.300 | 6.500 | 5,437 | +0.00(+0.00%) |
Nov 20, 2008 | 6.620 | 6.620 | 6.500 | 6.500 | 2,596 | -0.29(-4.34%) |
Nov 19, 2008 | 7.200 | 7.200 | 6.620 | 6.795 | 4,089 | -0.65(-8.79%) |
Nov 18, 2008 | 7.450 | 7.450 | 7.450 | 7.450 | 1,186 | +0.05(+0.67%) |
Nov 17, 2008 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | +0.66(+9.82%) |
Nov 14, 2008 | 7.500 | 7.500 | 6.738 | 6.738 | 246 | -0.76(-10.16%) |
Nov 13, 2008 | 6.890 | 7.500 | 6.890 | 7.500 | 909 | +0.89(+13.46%) |
Nov 12, 2008 | 7.390 | 7.390 | 6.610 | 6.610 | 200 | -0.38(-5.44%) |
Nov 11, 2008 | 7.000 | 7.000 | 6.940 | 6.990 | 300 | -0.51(-6.80%) |
Nov 10, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 162 | +0.00(+0.00%) |
Nov 07, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 125 | +0.00(+0.00%) |
Nov 06, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 108 | +0.00(+0.00%) |
Nov 05, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 5,931 | +0.00(+0.00%) |