Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.700 | 6.730 | 6.500 | 6.500 | 0 | -0.26(-3.85%) |
Jan 29, 2009 | 7.100 | 7.210 | 6.760 | 6.760 | 38,800 | -0.34(-4.79%) |
Jan 28, 2009 | 7.161 | 7.280 | 7.100 | 7.100 | 6,603 | +0.05(+0.71%) |
Jan 27, 2009 | 7.500 | 7.500 | 6.890 | 7.050 | 10,844 | -0.56(-7.36%) |
Jan 26, 2009 | 7.450 | 7.690 | 7.430 | 7.610 | 6,107 | +0.04(+0.53%) |
Jan 23, 2009 | 7.650 | 7.670 | 7.480 | 7.570 | 6,524 | +0.02(+0.26%) |
Jan 22, 2009 | 7.550 | 7.770 | 7.410 | 7.550 | 14,378 | +0.04(+0.53%) |
Jan 21, 2009 | 7.420 | 7.830 | 7.180 | 7.510 | 26,416 | -0.09(-1.18%) |
Jan 20, 2009 | 7.660 | 7.810 | 7.370 | 7.600 | 85,325 | +0.05(+0.66%) |
Jan 16, 2009 | 7.680 | 7.950 | 7.400 | 7.550 | 76,138 | +0.00(+0.00%) |
Jan 15, 2009 | 7.650 | 7.800 | 7.370 | 7.550 | 48,702 | +0.05(+0.67%) |
Jan 14, 2009 | 7.200 | 7.560 | 6.980 | 7.500 | 16,141 | +0.40(+5.63%) |
Jan 13, 2009 | 7.350 | 7.370 | 7.100 | 7.100 | 16,950 | -0.16(-2.20%) |
Jan 12, 2009 | 6.880 | 7.440 | 6.260 | 7.260 | 46,756 | +0.38(+5.52%) |
Jan 09, 2009 | 6.700 | 7.140 | 6.060 | 6.880 | 63,797 | +0.98(+16.61%) |
Jan 08, 2009 | 6.060 | 6.060 | 5.750 | 5.900 | 14,500 | -0.11(-1.83%) |
Jan 07, 2009 | 5.850 | 6.320 | 5.750 | 6.010 | 70,731 | -0.19(-3.06%) |
Jan 06, 2009 | 6.360 | 6.370 | 6.050 | 6.200 | 20,367 | -0.10(-1.59%) |
Jan 05, 2009 | 6.240 | 6.490 | 6.049 | 6.300 | 50,558 | +0.06(+0.96%) |
Jan 02, 2009 | 5.300 | 6.320 | 5.300 | 6.240 | 0 | +0.99(+18.86%) |
Jan 01, 2009 | 5.230 | 5.410 | 5.160 | 5.250 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.230 | 5.410 | 5.160 | 5.250 | 286,555 | -0.04(-0.76%) |
Dec 30, 2008 | 5.600 | 5.690 | 5.250 | 5.290 | 156,960 | -0.36(-6.39%) |
Dec 29, 2008 | 5.710 | 5.765 | 5.620 | 5.651 | 13,160 | -0.05(-0.86%) |
Dec 26, 2008 | 5.370 | 5.870 | 5.370 | 5.700 | 59,271 | -0.16(-2.73%) |
Dec 24, 2008 | 6.110 | 6.180 | 5.670 | 5.860 | 36,045 | -0.29(-4.72%) |
Dec 23, 2008 | 6.300 | 6.410 | 5.750 | 6.150 | 118,372 | -0.15(-2.38%) |
Dec 22, 2008 | 6.350 | 6.410 | 6.200 | 6.300 | 91,805 | -0.01(-0.16%) |
Dec 19, 2008 | 7.570 | 7.570 | 6.310 | 6.310 | 79,731 | -0.71(-10.11%) |
Dec 18, 2008 | 7.600 | 7.680 | 7.020 | 7.020 | 17,742 | -0.54(-7.14%) |
Dec 17, 2008 | 7.590 | 7.810 | 7.480 | 7.560 | 5,649 | -0.17(-2.20%) |
Dec 16, 2008 | 7.960 | 8.080 | 7.590 | 7.730 | 4,600 | -0.22(-2.77%) |
Dec 15, 2008 | 8.000 | 8.050 | 7.770 | 7.950 | 25,154 | -0.04(-0.50%) |
Dec 12, 2008 | 8.420 | 8.420 | 7.940 | 7.990 | 12,583 | -0.51(-6.00%) |
Dec 11, 2008 | 8.540 | 8.610 | 8.460 | 8.500 | 76,400 | +0.00(+0.00%) |
Dec 10, 2008 | 8.690 | 8.750 | 8.350 | 8.500 | 71,500 | -0.02(-0.23%) |
Dec 09, 2008 | 8.590 | 8.930 | 8.510 | 8.520 | 8,280 | -0.10(-1.16%) |
Dec 08, 2008 | 8.590 | 8.700 | 8.500 | 8.620 | 35,988 | +0.13(+1.53%) |
Dec 05, 2008 | 8.450 | 8.550 | 8.400 | 8.490 | 3,800 | -0.10(-1.16%) |
Dec 04, 2008 | 8.460 | 8.590 | 8.450 | 8.590 | 36,800 | +0.08(+0.94%) |
Dec 03, 2008 | 8.510 | 8.560 | 8.410 | 8.510 | 253,350 | +0.00(+0.00%) |
Dec 02, 2008 | 8.770 | 8.770 | 8.490 | 8.510 | 4,533 | -0.24(-2.74%) |
Dec 01, 2008 | 9.000 | 9.000 | 8.490 | 8.750 | 109,565 | -0.25(-2.78%) |
Nov 28, 2008 | 8.900 | 9.000 | 8.800 | 9.000 | 3,300 | +0.30(+3.45%) |
Nov 26, 2008 | 8.570 | 8.810 | 8.570 | 8.700 | 8,500 | +0.15(+1.75%) |
Nov 25, 2008 | 8.450 | 8.580 | 8.340 | 8.550 | 41,866 | +0.29(+3.51%) |
Nov 24, 2008 | 7.750 | 8.330 | 7.600 | 8.260 | 12,735 | +0.26(+3.25%) |
Nov 21, 2008 | 8.800 | 8.800 | 7.750 | 8.000 | 19,814 | -0.55(-6.43%) |
Nov 20, 2008 | 9.090 | 9.090 | 8.550 | 8.550 | 9,100 | -0.45(-5.00%) |
Nov 19, 2008 | 9.020 | 9.020 | 9.000 | 9.000 | 5,225 | +0.03(+0.33%) |
Nov 18, 2008 | 9.010 | 9.110 | 8.970 | 8.970 | 251,800 | +0.01(+0.11%) |
Nov 17, 2008 | 9.000 | 9.150 | 8.855 | 8.960 | 16,900 | -0.04(-0.44%) |
Nov 14, 2008 | 8.860 | 9.000 | 8.530 | 9.000 | 16,800 | +0.07(+0.78%) |
Nov 13, 2008 | 9.950 | 10.00 | 8.760 | 8.930 | 48,447 | -0.53(-5.60%) |
Nov 12, 2008 | 9.650 | 9.730 | 9.240 | 9.460 | 9,500 | -0.13(-1.36%) |
Nov 11, 2008 | 9.750 | 9.750 | 9.590 | 9.590 | 6,150 | -0.28(-2.84%) |
Nov 10, 2008 | 10.98 | 10.98 | 9.870 | 9.870 | 26,150 | -0.28(-2.76%) |
Nov 07, 2008 | 10.16 | 10.70 | 10.15 | 10.15 | 23,127 | +0.01(+0.10%) |
Nov 06, 2008 | 10.99 | 10.99 | 10.05 | 10.14 | 36,425 | -0.89(-8.07%) |
Nov 05, 2008 | 10.64 | 11.54 | 10.44 | 11.03 | 47,500 | +0.39(+3.67%) |
Nov 04, 2008 | 9.700 | 10.69 | 9.570 | 10.64 | 63,670 | +0.94(+9.69%) |