Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.234 | 5.250 | 5.040 | 5.180 | 0 | +0.02(+0.30%) |
Jan 29, 2009 | 5.398 | 5.398 | 5.094 | 5.164 | 212,414 | -0.33(-6.08%) |
Jan 28, 2009 | 5.312 | 5.506 | 5.258 | 5.499 | 174,940 | +0.29(+5.52%) |
Jan 27, 2009 | 5.188 | 5.234 | 4.845 | 5.211 | 110,046 | +0.05(+1.06%) |
Jan 26, 2009 | 5.226 | 5.413 | 5.024 | 5.156 | 291,237 | -0.09(-1.63%) |
Jan 23, 2009 | 4.822 | 5.258 | 4.721 | 5.242 | 252,847 | +0.25(+4.98%) |
Jan 22, 2009 | 5.024 | 5.180 | 4.775 | 4.993 | 104,597 | -0.16(-3.02%) |
Jan 21, 2009 | 4.939 | 5.172 | 4.768 | 5.149 | 245,081 | +0.29(+5.92%) |
Jan 20, 2009 | 5.483 | 5.561 | 4.822 | 4.861 | 198,075 | -0.62(-11.35%) |
Jan 16, 2009 | 5.592 | 5.740 | 5.304 | 5.483 | 0 | -0.09(-1.67%) |
Jan 15, 2009 | 5.063 | 5.600 | 4.900 | 5.576 | 224,424 | +0.58(+11.68%) |
Jan 14, 2009 | 5.732 | 5.740 | 4.946 | 4.993 | 286,450 | -0.85(-14.51%) |
Jan 13, 2009 | 5.499 | 6.035 | 5.475 | 5.841 | 167,213 | +0.26(+4.60%) |
Jan 12, 2009 | 6.028 | 6.066 | 5.545 | 5.584 | 130,723 | -0.47(-7.83%) |
Jan 09, 2009 | 6.642 | 6.642 | 6.028 | 6.059 | 111,790 | -0.55(-8.35%) |
Jan 08, 2009 | 6.805 | 6.805 | 6.331 | 6.611 | 87,840 | -0.19(-2.86%) |
Jan 07, 2009 | 7.000 | 7.000 | 6.401 | 6.805 | 179,709 | -0.31(-4.37%) |
Jan 06, 2009 | 6.984 | 7.194 | 6.906 | 7.116 | 138,055 | +0.18(+2.58%) |
Jan 05, 2009 | 7.186 | 7.186 | 6.790 | 6.938 | 232,006 | -0.12(-1.65%) |
Jan 02, 2009 | 6.782 | 7.428 | 6.658 | 7.054 | 0 | +0.23(+3.42%) |
Jan 01, 2009 | 6.969 | 7.085 | 6.689 | 6.821 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.969 | 7.085 | 6.689 | 6.821 | 225,731 | -0.06(-0.90%) |
Dec 30, 2008 | 6.121 | 6.953 | 6.098 | 6.883 | 252,799 | +0.82(+13.61%) |
Dec 29, 2008 | 6.308 | 6.385 | 6.012 | 6.059 | 178,697 | -0.29(-4.53%) |
Dec 26, 2008 | 6.098 | 6.486 | 6.098 | 6.346 | 120,552 | +0.30(+5.02%) |
Dec 24, 2008 | 6.051 | 6.222 | 5.903 | 6.043 | 178,961 | +0.09(+1.57%) |
Dec 23, 2008 | 6.020 | 6.160 | 5.763 | 5.950 | 238,880 | -0.02(-0.39%) |
Dec 22, 2008 | 6.673 | 6.914 | 5.639 | 5.973 | 497,638 | -1.08(-15.33%) |
Dec 19, 2008 | 5.926 | 7.054 | 5.748 | 7.054 | 574,445 | +1.38(+24.42%) |
Dec 18, 2008 | 5.460 | 6.199 | 5.304 | 5.670 | 536,010 | +0.37(+6.89%) |
Dec 17, 2008 | 4.923 | 5.429 | 4.830 | 5.304 | 192,929 | +0.22(+4.28%) |
Dec 16, 2008 | 4.223 | 5.164 | 4.169 | 5.086 | 405,956 | +0.95(+22.93%) |
Dec 15, 2008 | 4.044 | 4.254 | 3.967 | 4.138 | 647,525 | +0.05(+1.14%) |
Dec 12, 2008 | 3.535 | 4.091 | 3.484 | 4.091 | 429,425 | +0.35(+9.36%) |
Dec 11, 2008 | 4.410 | 4.410 | 3.562 | 3.741 | 362,067 | -0.67(-15.17%) |
Dec 10, 2008 | 5.024 | 5.328 | 4.309 | 4.410 | 418,984 | -0.74(-14.35%) |
Dec 09, 2008 | 5.094 | 5.646 | 4.845 | 5.149 | 390,909 | +0.09(+1.85%) |
Dec 08, 2008 | 4.970 | 5.219 | 4.698 | 5.055 | 435,292 | +0.28(+5.86%) |
Dec 05, 2008 | 4.503 | 4.869 | 4.394 | 4.775 | 509,401 | +0.23(+5.14%) |
Dec 04, 2008 | 4.581 | 4.705 | 4.387 | 4.542 | 404,302 | -0.07(-1.52%) |
Dec 03, 2008 | 4.495 | 4.713 | 4.457 | 4.612 | 522,412 | +0.01(+0.17%) |
Dec 02, 2008 | 4.293 | 4.612 | 4.208 | 4.604 | 300,820 | +0.35(+8.23%) |
Dec 01, 2008 | 4.620 | 4.698 | 4.231 | 4.254 | 687,829 | -0.41(-8.83%) |
Nov 28, 2008 | 4.433 | 4.775 | 4.433 | 4.667 | 259,240 | +0.28(+6.38%) |
Nov 26, 2008 | 4.324 | 4.464 | 4.200 | 4.387 | 459,152 | -0.03(-0.70%) |
Nov 25, 2008 | 4.589 | 4.651 | 4.332 | 4.418 | 416,158 | -0.06(-1.39%) |
Nov 24, 2008 | 4.799 | 4.799 | 4.309 | 4.480 | 756,851 | -0.13(-2.87%) |
Nov 21, 2008 | 5.475 | 5.475 | 4.457 | 4.612 | 405,760 | -0.75(-13.93%) |
Nov 20, 2008 | 6.028 | 6.160 | 5.320 | 5.359 | 185,661 | -0.71(-11.67%) |
Nov 19, 2008 | 6.976 | 7.046 | 6.066 | 6.066 | 181,377 | -0.93(-13.33%) |
Nov 18, 2008 | 6.836 | 7.081 | 6.595 | 7.000 | 311,445 | +0.16(+2.39%) |
Nov 17, 2008 | 6.969 | 7.155 | 6.728 | 6.836 | 186,678 | -0.13(-1.90%) |
Nov 14, 2008 | 7.777 | 7.777 | 6.852 | 6.969 | 0 | -0.87(-11.11%) |
Nov 13, 2008 | 7.544 | 7.879 | 6.844 | 7.840 | 495,561 | +0.30(+3.92%) |
Nov 12, 2008 | 7.879 | 7.972 | 7.428 | 7.544 | 266,626 | -0.58(-7.09%) |
Nov 11, 2008 | 8.485 | 8.571 | 7.956 | 8.120 | 201,238 | -0.67(-7.61%) |
Nov 10, 2008 | 9.146 | 9.411 | 8.687 | 8.789 | 145,805 | -0.37(-3.99%) |
Nov 07, 2008 | 9.380 | 9.527 | 9.014 | 9.154 | 101,022 | -0.25(-2.65%) |
Nov 06, 2008 | 10.24 | 10.31 | 9.255 | 9.403 | 169,454 | -0.86(-8.34%) |
Nov 05, 2008 | 10.27 | 10.47 | 10.12 | 10.26 | 167,296 | -0.16(-1.57%) |
Nov 04, 2008 | 10.45 | 10.55 | 10.13 | 10.42 | 140,488 | +0.07(+0.68%) |