Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.130 | 6.230 | 5.880 | 6.040 | 335,956 | -0.09(-1.47%) |
Jan 29, 2009 | 6.220 | 6.390 | 6.070 | 6.130 | 137,227 | -0.23(-3.62%) |
Jan 28, 2009 | 6.110 | 6.370 | 6.110 | 6.360 | 180,601 | +0.27(+4.43%) |
Jan 27, 2009 | 6.440 | 6.440 | 5.920 | 6.090 | 130,360 | -0.28(-4.40%) |
Jan 26, 2009 | 5.850 | 6.450 | 5.790 | 6.370 | 280,178 | +0.59(+10.21%) |
Jan 23, 2009 | 5.660 | 6.060 | 5.560 | 5.780 | 283,710 | -0.02(-0.34%) |
Jan 22, 2009 | 6.100 | 6.100 | 5.670 | 5.800 | 172,147 | -0.37(-6.00%) |
Jan 21, 2009 | 5.620 | 6.370 | 5.460 | 6.170 | 270,147 | +0.65(+11.84%) |
Jan 20, 2009 | 6.080 | 6.080 | 5.320 | 5.517 | 173,004 | -0.62(-10.15%) |
Jan 16, 2009 | 6.170 | 6.200 | 5.720 | 6.140 | 162,173 | +0.03(+0.49%) |
Jan 15, 2009 | 5.760 | 6.120 | 5.510 | 6.110 | 164,800 | +0.31(+5.34%) |
Jan 14, 2009 | 6.240 | 6.240 | 5.750 | 5.800 | 253,197 | -0.59(-9.23%) |
Jan 13, 2009 | 5.840 | 6.470 | 5.520 | 6.390 | 221,753 | +0.42(+7.04%) |
Jan 12, 2009 | 6.060 | 6.080 | 5.750 | 5.970 | 233,494 | -0.03(-0.50%) |
Jan 09, 2009 | 6.200 | 6.200 | 5.660 | 6.000 | 135,863 | -0.16(-2.60%) |
Jan 08, 2009 | 5.710 | 6.180 | 5.620 | 6.160 | 126,075 | +0.38(+6.57%) |
Jan 07, 2009 | 6.310 | 6.310 | 5.720 | 5.780 | 207,769 | -0.59(-9.26%) |
Jan 06, 2009 | 5.740 | 6.540 | 5.680 | 6.370 | 435,754 | +0.61(+10.59%) |
Jan 05, 2009 | 6.110 | 6.240 | 5.580 | 5.760 | 492,954 | -0.30(-4.95%) |
Jan 02, 2009 | 5.860 | 6.170 | 5.680 | 6.060 | 140,455 | +0.20(+3.41%) |
Dec 31, 2008 | 5.740 | 6.190 | 5.740 | 5.860 | 176,717 | +0.06(+1.03%) |
Dec 30, 2008 | 5.660 | 5.830 | 5.550 | 5.800 | 234,475 | +0.06(+1.05%) |
Dec 29, 2008 | 5.830 | 5.830 | 5.680 | 5.740 | 217,795 | -0.12(-2.05%) |
Dec 26, 2008 | 5.820 | 5.860 | 5.520 | 5.860 | 22,466 | +0.26(+4.64%) |
Dec 24, 2008 | 5.720 | 5.950 | 5.570 | 5.600 | 99,236 | -0.31(-5.25%) |
Dec 23, 2008 | 5.440 | 5.990 | 5.270 | 5.910 | 204,744 | +0.45(+8.24%) |
Dec 22, 2008 | 5.590 | 5.630 | 5.190 | 5.460 | 121,034 | -0.09(-1.62%) |
Dec 19, 2008 | 5.380 | 5.640 | 5.230 | 5.550 | 359,738 | +0.15(+2.78%) |
Dec 18, 2008 | 5.060 | 5.490 | 4.975 | 5.400 | 149,655 | +0.30(+5.88%) |
Dec 17, 2008 | 4.990 | 5.410 | 4.990 | 5.100 | 168,555 | +0.08(+1.59%) |
Dec 16, 2008 | 4.880 | 5.140 | 4.630 | 5.020 | 105,176 | +0.28(+5.91%) |
Dec 15, 2008 | 5.170 | 5.200 | 4.540 | 4.740 | 213,623 | -0.46(-8.85%) |
Dec 12, 2008 | 4.400 | 5.200 | 4.230 | 5.200 | 66,915 | +0.71(+15.81%) |
Dec 11, 2008 | 5.170 | 5.190 | 4.400 | 4.490 | 100,044 | -0.67(-12.98%) |
Dec 10, 2008 | 4.330 | 5.180 | 4.300 | 5.160 | 266,140 | +0.82(+18.89%) |
Dec 09, 2008 | 4.260 | 4.640 | 4.260 | 4.340 | 232,884 | +0.00(+0.00%) |
Dec 08, 2008 | 4.540 | 4.630 | 4.310 | 4.340 | 238,568 | +0.00(+0.00%) |
Dec 05, 2008 | 4.240 | 4.360 | 4.170 | 4.340 | 318,940 | +0.03(+0.70%) |
Dec 04, 2008 | 4.040 | 4.750 | 3.940 | 4.310 | 180,899 | +0.21(+5.12%) |
Dec 03, 2008 | 3.840 | 4.160 | 3.730 | 4.100 | 134,236 | +0.19(+4.86%) |
Dec 02, 2008 | 3.190 | 3.920 | 3.190 | 3.910 | 113,315 | +0.72(+22.57%) |
Dec 01, 2008 | 4.040 | 4.060 | 3.130 | 3.190 | 202,813 | -1.02(-24.23%) |
Nov 28, 2008 | 3.930 | 4.230 | 3.820 | 4.210 | 81,400 | +0.33(+8.51%) |
Nov 26, 2008 | 3.560 | 4.260 | 3.070 | 3.880 | 398,569 | +0.49(+14.45%) |
Nov 25, 2008 | 2.720 | 3.390 | 2.670 | 3.390 | 123,985 | +0.52(+18.12%) |
Nov 24, 2008 | 2.500 | 2.920 | 2.390 | 2.870 | 309,167 | +0.45(+18.60%) |
Nov 21, 2008 | 2.650 | 2.790 | 2.170 | 2.420 | 256,249 | -0.17(-6.56%) |
Nov 20, 2008 | 2.940 | 3.190 | 2.590 | 2.590 | 114,670 | -0.45(-14.80%) |
Nov 19, 2008 | 2.850 | 3.250 | 2.800 | 3.040 | 125,262 | +0.16(+5.56%) |
Nov 18, 2008 | 2.970 | 3.050 | 2.770 | 2.880 | 143,793 | -0.12(-4.00%) |
Nov 17, 2008 | 3.030 | 3.160 | 2.870 | 3.000 | 148,693 | -0.06(-1.96%) |
Nov 14, 2008 | 3.285 | 3.500 | 3.060 | 3.060 | 139,683 | -0.28(-8.38%) |
Nov 13, 2008 | 2.880 | 3.340 | 2.850 | 3.340 | 279,737 | +0.38(+12.84%) |
Nov 12, 2008 | 3.040 | 3.300 | 2.960 | 2.960 | 352,279 | -0.08(-2.63%) |
Nov 11, 2008 | 3.250 | 3.330 | 3.010 | 3.040 | 243,833 | -0.27(-8.16%) |
Nov 10, 2008 | 3.400 | 3.590 | 3.280 | 3.310 | 93,047 | -0.08(-2.36%) |
Nov 07, 2008 | 3.240 | 3.480 | 3.200 | 3.390 | 64,349 | +0.10(+3.13%) |
Nov 06, 2008 | 3.110 | 3.370 | 3.080 | 3.287 | 72,691 | +0.07(+2.08%) |
Nov 05, 2008 | 3.130 | 3.300 | 3.070 | 3.220 | 72,873 | +0.02(+0.63%) |
Nov 04, 2008 | 3.220 | 3.760 | 3.020 | 3.200 | 109,515 | +0.03(+0.95%) |