Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.300 | 6.320 | 5.940 | 6.000 | 438,554 | -0.15(-2.44%) |
Jan 29, 2009 | 6.260 | 6.490 | 6.000 | 6.150 | 373,521 | -0.20(-3.15%) |
Jan 28, 2009 | 6.320 | 6.440 | 6.090 | 6.350 | 390,935 | +0.20(+3.25%) |
Jan 27, 2009 | 5.640 | 6.620 | 5.520 | 6.150 | 380,149 | -0.40(-6.11%) |
Jan 26, 2009 | 6.130 | 6.580 | 6.094 | 6.550 | 371,508 | +0.46(+7.55%) |
Jan 23, 2009 | 5.780 | 6.310 | 5.770 | 6.090 | 459,078 | +0.09(+1.50%) |
Jan 22, 2009 | 6.240 | 6.320 | 5.880 | 6.000 | 515,590 | -0.48(-7.41%) |
Jan 21, 2009 | 5.790 | 6.650 | 5.720 | 6.480 | 833,062 | +0.78(+13.68%) |
Jan 20, 2009 | 6.090 | 6.180 | 5.530 | 5.700 | 416,906 | -0.54(-8.65%) |
Jan 16, 2009 | 6.280 | 6.330 | 5.870 | 6.240 | 426,433 | +0.04(+0.65%) |
Jan 15, 2009 | 5.750 | 6.220 | 5.300 | 6.200 | 499,986 | +0.41(+7.08%) |
Jan 14, 2009 | 6.240 | 6.380 | 5.780 | 5.790 | 586,014 | -0.61(-9.53%) |
Jan 13, 2009 | 5.900 | 6.550 | 5.480 | 6.400 | 543,718 | +0.44(+7.38%) |
Jan 12, 2009 | 5.980 | 6.140 | 5.815 | 5.960 | 297,272 | -0.05(-0.83%) |
Jan 09, 2009 | 5.640 | 6.120 | 5.630 | 6.010 | 284,605 | -0.06(-0.99%) |
Jan 08, 2009 | 5.800 | 6.180 | 5.640 | 6.070 | 274,193 | +0.27(+4.66%) |
Jan 07, 2009 | 6.290 | 6.290 | 5.640 | 5.800 | 568,178 | -0.58(-9.09%) |
Jan 06, 2009 | 5.800 | 6.540 | 5.670 | 6.380 | 702,508 | +0.62(+10.76%) |
Jan 05, 2009 | 5.970 | 6.000 | 5.480 | 5.760 | 584,584 | -0.18(-3.03%) |
Jan 02, 2009 | 5.910 | 6.070 | 5.660 | 5.940 | 622,649 | +0.04(+0.68%) |
Dec 31, 2008 | 5.960 | 6.250 | 5.690 | 5.900 | 534,871 | -0.03(-0.51%) |
Dec 30, 2008 | 5.750 | 5.940 | 5.510 | 5.930 | 327,407 | +0.24(+4.22%) |
Dec 29, 2008 | 5.790 | 5.870 | 5.651 | 5.690 | 405,077 | -0.10(-1.73%) |
Dec 26, 2008 | 5.500 | 5.810 | 5.360 | 5.790 | 162,965 | +0.33(+6.04%) |
Dec 24, 2008 | 5.890 | 5.940 | 5.440 | 5.460 | 348,684 | -0.44(-7.46%) |
Dec 23, 2008 | 5.420 | 5.970 | 5.330 | 5.900 | 304,063 | +0.56(+10.49%) |
Dec 22, 2008 | 5.600 | 5.640 | 5.090 | 5.340 | 554,415 | -0.16(-2.91%) |
Dec 19, 2008 | 5.500 | 5.540 | 5.310 | 5.500 | 996,632 | +0.15(+2.80%) |
Dec 18, 2008 | 5.270 | 5.410 | 4.910 | 5.350 | 286,970 | +0.30(+5.94%) |
Dec 17, 2008 | 4.860 | 5.370 | 4.770 | 5.050 | 291,345 | +0.13(+2.64%) |
Dec 16, 2008 | 4.650 | 4.980 | 4.350 | 4.920 | 470,734 | +0.33(+7.19%) |
Dec 15, 2008 | 4.810 | 5.120 | 4.400 | 4.590 | 430,903 | -0.51(-10.00%) |
Dec 12, 2008 | 4.250 | 5.130 | 4.160 | 5.100 | 350,856 | +0.75(+17.24%) |
Dec 11, 2008 | 4.990 | 5.200 | 4.280 | 4.350 | 392,775 | -0.73(-14.37%) |
Dec 10, 2008 | 4.360 | 5.135 | 4.180 | 5.080 | 252,159 | +0.78(+18.14%) |
Dec 09, 2008 | 4.390 | 4.660 | 4.250 | 4.300 | 393,505 | -0.13(-2.93%) |
Dec 08, 2008 | 4.440 | 4.630 | 4.220 | 4.430 | 503,006 | +0.12(+2.78%) |
Dec 05, 2008 | 4.200 | 4.330 | 4.130 | 4.310 | 495,637 | +0.02(+0.47%) |
Dec 04, 2008 | 4.020 | 4.710 | 3.940 | 4.290 | 320,121 | +0.22(+5.41%) |
Dec 03, 2008 | 3.770 | 4.120 | 3.640 | 4.070 | 323,505 | +0.32(+8.53%) |
Dec 02, 2008 | 3.170 | 3.840 | 2.800 | 3.750 | 459,774 | +0.67(+21.75%) |
Dec 01, 2008 | 4.030 | 4.190 | 3.070 | 3.080 | 410,730 | -1.10(-26.32%) |
Nov 28, 2008 | 3.690 | 4.180 | 3.690 | 4.180 | 142,600 | +0.43(+11.47%) |
Nov 26, 2008 | 3.230 | 4.050 | 3.010 | 3.750 | 471,431 | +0.44(+13.29%) |
Nov 25, 2008 | 2.940 | 3.320 | 2.740 | 3.310 | 262,021 | +0.42(+14.53%) |
Nov 24, 2008 | 2.510 | 2.900 | 2.370 | 2.890 | 477,951 | +0.41(+16.53%) |
Nov 21, 2008 | 2.560 | 2.640 | 2.130 | 2.480 | 386,610 | -0.04(-1.59%) |
Nov 20, 2008 | 2.800 | 3.050 | 2.510 | 2.520 | 200,897 | -0.30(-10.64%) |
Nov 19, 2008 | 2.590 | 3.110 | 2.510 | 2.820 | 358,660 | +0.22(+8.46%) |
Nov 18, 2008 | 2.730 | 2.780 | 2.500 | 2.600 | 656,951 | -0.13(-4.76%) |
Nov 17, 2008 | 2.890 | 2.980 | 2.680 | 2.730 | 224,069 | -0.18(-6.19%) |
Nov 14, 2008 | 3.210 | 3.450 | 2.870 | 2.910 | 225,242 | -0.36(-11.01%) |
Nov 13, 2008 | 2.730 | 3.270 | 2.680 | 3.270 | 389,890 | +0.55(+20.22%) |
Nov 12, 2008 | 2.800 | 3.190 | 2.690 | 2.720 | 284,454 | -0.13(-4.56%) |
Nov 11, 2008 | 3.090 | 3.150 | 2.850 | 2.850 | 226,928 | -0.25(-8.06%) |
Nov 10, 2008 | 3.060 | 3.430 | 3.060 | 3.100 | 232,967 | -0.08(-2.52%) |
Nov 07, 2008 | 3.150 | 3.300 | 3.120 | 3.180 | 156,932 | +0.07(+2.25%) |
Nov 06, 2008 | 3.010 | 3.240 | 2.980 | 3.110 | 256,654 | +0.08(+2.64%) |
Nov 05, 2008 | 2.980 | 3.180 | 2.980 | 3.030 | 206,211 | +0.00(+0.00%) |
Nov 04, 2008 | 3.180 | 3.320 | 2.960 | 3.030 | 344,702 | +0.01(+0.33%) |