Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.420 | 5.510 | 5.030 | 5.150 | 0 | -0.11(-2.09%) |
Jan 29, 2009 | 5.560 | 5.660 | 5.160 | 5.260 | 1,360,974 | -0.41(-7.23%) |
Jan 28, 2009 | 5.550 | 5.769 | 5.420 | 5.670 | 1,485,791 | +0.19(+3.47%) |
Jan 27, 2009 | 5.610 | 5.710 | 5.120 | 5.480 | 2,339,162 | -0.02(-0.36%) |
Jan 26, 2009 | 5.860 | 6.240 | 5.470 | 5.500 | 2,706,856 | -0.28(-4.84%) |
Jan 23, 2009 | 5.500 | 6.129 | 5.270 | 5.780 | 2,453,226 | +0.17(+3.03%) |
Jan 22, 2009 | 6.120 | 6.120 | 5.460 | 5.610 | 2,077,409 | -0.64(-10.24%) |
Jan 21, 2009 | 5.630 | 6.250 | 5.350 | 6.250 | 2,450,273 | +0.79(+14.47%) |
Jan 20, 2009 | 6.360 | 6.470 | 5.420 | 5.460 | 2,151,441 | -1.10(-16.77%) |
Jan 16, 2009 | 6.850 | 6.870 | 6.240 | 6.560 | 1,139,445 | +0.00(+0.00%) |
Jan 15, 2009 | 6.590 | 6.670 | 6.000 | 6.560 | 1,402,174 | -0.04(-0.61%) |
Jan 14, 2009 | 7.200 | 7.200 | 6.490 | 6.600 | 1,312,113 | -0.54(-7.56%) |
Jan 13, 2009 | 6.850 | 7.290 | 6.750 | 7.140 | 1,250,023 | +0.26(+3.78%) |
Jan 12, 2009 | 7.060 | 7.350 | 6.770 | 6.880 | 1,422,088 | -0.57(-7.65%) |
Jan 09, 2009 | 8.120 | 8.150 | 7.250 | 7.450 | 1,820,985 | -0.65(-8.02%) |
Jan 08, 2009 | 7.980 | 8.110 | 7.330 | 8.100 | 3,265,784 | -0.16(-1.94%) |
Jan 07, 2009 | 8.960 | 8.960 | 8.050 | 8.260 | 2,210,725 | -0.83(-9.13%) |
Jan 06, 2009 | 9.280 | 9.470 | 9.000 | 9.090 | 2,592,002 | +0.43(+4.97%) |
Jan 05, 2009 | 7.820 | 8.660 | 7.600 | 8.660 | 2,065,125 | +0.80(+10.18%) |
Jan 02, 2009 | 7.260 | 7.960 | 7.160 | 7.860 | 0 | +0.62(+8.56%) |
Jan 01, 2009 | 6.820 | 7.340 | 6.760 | 7.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.820 | 7.340 | 6.760 | 7.240 | 1,105,644 | +0.37(+5.39%) |
Dec 30, 2008 | 6.500 | 6.870 | 6.273 | 6.870 | 929,120 | +0.46(+7.18%) |
Dec 29, 2008 | 6.460 | 6.720 | 6.110 | 6.410 | 1,333,506 | +0.05(+0.79%) |
Dec 26, 2008 | 5.900 | 6.360 | 5.820 | 6.360 | 447,406 | +0.44(+7.43%) |
Dec 24, 2008 | 5.980 | 5.980 | 5.750 | 5.920 | 647,655 | -0.12(-1.99%) |
Dec 23, 2008 | 6.230 | 6.360 | 5.880 | 6.040 | 1,490,945 | -0.18(-2.89%) |
Dec 22, 2008 | 6.570 | 6.700 | 6.010 | 6.220 | 3,293,603 | -0.35(-5.33%) |
Dec 19, 2008 | 6.660 | 6.910 | 6.440 | 6.570 | 1,478,142 | -0.06(-0.90%) |
Dec 18, 2008 | 7.380 | 7.400 | 6.470 | 6.630 | 3,290,051 | -0.75(-10.16%) |
Dec 17, 2008 | 7.220 | 7.520 | 6.900 | 7.380 | 1,456,714 | +0.22(+3.07%) |
Dec 16, 2008 | 6.870 | 7.230 | 6.730 | 7.160 | 1,317,833 | +0.40(+5.92%) |
Dec 15, 2008 | 7.220 | 7.520 | 6.570 | 6.760 | 1,143,500 | -0.27(-3.84%) |
Dec 12, 2008 | 6.500 | 7.060 | 6.250 | 7.030 | 2,157,386 | +0.34(+5.08%) |
Dec 11, 2008 | 6.960 | 7.290 | 6.500 | 6.690 | 2,234,775 | -0.07(-1.04%) |
Dec 10, 2008 | 6.070 | 7.070 | 6.070 | 6.760 | 2,003,987 | +0.93(+15.95%) |
Dec 09, 2008 | 5.580 | 6.230 | 5.550 | 5.830 | 1,636,350 | +0.18(+3.19%) |
Dec 08, 2008 | 5.500 | 5.800 | 5.370 | 5.650 | 1,664,781 | +0.43(+8.24%) |
Dec 05, 2008 | 5.050 | 5.270 | 4.760 | 5.220 | 1,682,332 | +0.02(+0.38%) |
Dec 04, 2008 | 5.750 | 5.750 | 4.970 | 5.200 | 3,016,834 | -0.61(-10.50%) |
Dec 03, 2008 | 5.510 | 5.850 | 5.080 | 5.810 | 2,832,752 | +0.27(+4.87%) |
Dec 02, 2008 | 5.360 | 5.920 | 5.200 | 5.540 | 2,544,472 | +0.33(+6.33%) |
Dec 01, 2008 | 6.200 | 6.200 | 5.200 | 5.210 | 1,836,401 | -1.22(-18.97%) |
Nov 28, 2008 | 6.180 | 6.440 | 6.050 | 6.430 | 1,002,870 | +0.16(+2.55%) |
Nov 26, 2008 | 5.240 | 6.270 | 5.100 | 6.270 | 2,157,337 | +1.00(+18.98%) |
Nov 25, 2008 | 5.500 | 5.700 | 5.000 | 5.270 | 2,679,557 | -0.14(-2.59%) |
Nov 24, 2008 | 5.660 | 5.660 | 5.030 | 5.410 | 3,374,338 | +0.10(+1.88%) |
Nov 21, 2008 | 4.900 | 5.430 | 4.490 | 5.310 | 6,621,482 | +1.31(+32.75%) |
Nov 20, 2008 | 7.130 | 7.130 | 3.910 | 4.000 | 8,070,750 | -3.33(-45.43%) |
Nov 19, 2008 | 8.080 | 8.140 | 7.250 | 7.330 | 2,287,000 | -0.80(-9.84%) |
Nov 18, 2008 | 8.250 | 8.390 | 7.600 | 8.130 | 2,481,724 | -0.16(-1.93%) |
Nov 17, 2008 | 8.410 | 8.860 | 8.220 | 8.290 | 1,786,515 | -0.16(-1.89%) |
Nov 14, 2008 | 8.900 | 9.160 | 8.290 | 8.450 | 2,463,279 | -0.67(-7.35%) |
Nov 13, 2008 | 8.310 | 9.140 | 7.440 | 9.120 | 2,700,020 | +0.91(+11.08%) |
Nov 12, 2008 | 9.360 | 9.410 | 8.085 | 8.210 | 1,613,542 | -1.41(-14.66%) |
Nov 11, 2008 | 9.690 | 10.00 | 9.370 | 9.620 | 2,471,987 | -0.32(-3.22%) |
Nov 10, 2008 | 10.32 | 10.71 | 9.650 | 9.940 | 2,518,896 | -0.06(-0.60%) |
Nov 07, 2008 | 9.090 | 10.00 | 9.040 | 10.00 | 2,560,391 | +0.98(+10.86%) |
Nov 06, 2008 | 10.35 | 10.51 | 8.860 | 9.020 | 2,541,406 | -1.46(-13.93%) |
Nov 05, 2008 | 10.28 | 10.98 | 10.14 | 10.48 | 2,568,021 | -0.06(-0.57%) |
Nov 04, 2008 | 10.14 | 10.64 | 10.05 | 10.54 | 2,381,705 | +0.51(+5.08%) |