Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.310 | 5.440 | 4.590 | 4.740 | 13,220,876 | -0.49(-9.37%) |
Jan 29, 2009 | 5.690 | 5.700 | 5.170 | 5.230 | 10,713,256 | -0.72(-12.10%) |
Jan 28, 2009 | 5.870 | 6.190 | 5.740 | 5.950 | 7,714,734 | +0.35(+6.25%) |
Jan 27, 2009 | 5.660 | 5.880 | 5.550 | 5.600 | 3,596,791 | -0.09(-1.58%) |
Jan 26, 2009 | 5.620 | 6.050 | 5.520 | 5.690 | 5,180,373 | +0.08(+1.43%) |
Jan 23, 2009 | 5.180 | 5.800 | 5.100 | 5.610 | 6,278,414 | +0.32(+6.05%) |
Jan 22, 2009 | 5.510 | 5.520 | 5.200 | 5.290 | 6,000,345 | -0.39(-6.87%) |
Jan 21, 2009 | 5.610 | 5.720 | 5.130 | 5.680 | 8,184,135 | +0.09(+1.61%) |
Jan 20, 2009 | 5.890 | 6.060 | 5.390 | 5.590 | 6,785,942 | -0.23(-3.95%) |
Jan 19, 2009 | 5.730 | 5.990 | 5.520 | 5.820 | 2,444,283 | +0.03(+0.52%) |
Jan 16, 2009 | 6.200 | 6.200 | 5.370 | 5.790 | 8,397,355 | +0.14(+2.48%) |
Jan 15, 2009 | 5.800 | 5.850 | 5.070 | 5.650 | 11,825,183 | -0.08(-1.40%) |
Jan 14, 2009 | 6.310 | 6.340 | 5.690 | 5.730 | 9,457,243 | -0.85(-12.92%) |
Jan 13, 2009 | 6.400 | 6.950 | 6.380 | 6.580 | 6,681,657 | -0.02(-0.30%) |
Jan 12, 2009 | 6.650 | 6.700 | 6.240 | 6.600 | 8,995,873 | -0.45(-6.38%) |
Jan 09, 2009 | 7.400 | 7.500 | 7.000 | 7.050 | 6,000,730 | -0.37(-4.99%) |
Jan 08, 2009 | 7.100 | 7.500 | 6.800 | 7.420 | 9,428,357 | -0.18(-2.37%) |
Jan 07, 2009 | 7.930 | 7.930 | 7.330 | 7.600 | 7,580,368 | -0.59(-7.20%) |
Jan 06, 2009 | 8.750 | 8.850 | 7.770 | 8.190 | 15,239,595 | -0.01(-0.12%) |
Jan 05, 2009 | 7.280 | 8.430 | 7.150 | 8.200 | 12,312,920 | +1.18(+16.81%) |
Jan 02, 2009 | 6.050 | 7.100 | 6.020 | 7.020 | 6,302,824 | +1.00(+16.61%) |
Jan 01, 2009 | 5.990 | 6.160 | 5.860 | 6.020 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.990 | 6.160 | 5.860 | 6.020 | 3,254,015 | +0.02(+0.33%) |
Dec 30, 2008 | 5.840 | 6.080 | 5.520 | 6.000 | 4,852,230 | +0.18(+3.09%) |
Dec 29, 2008 | 5.340 | 5.820 | 5.260 | 5.820 | 5,080,800 | +0.79(+15.71%) |
Dec 24, 2008 | 5.140 | 5.150 | 4.950 | 5.030 | 2,622,495 | -0.10(-1.95%) |
Dec 23, 2008 | 5.150 | 5.450 | 4.950 | 5.130 | 4,689,169 | -0.02(-0.39%) |
Dec 22, 2008 | 5.900 | 5.900 | 5.000 | 5.150 | 6,841,452 | -0.66(-11.36%) |
Dec 19, 2008 | 5.300 | 5.810 | 5.150 | 5.810 | 9,064,764 | +0.43(+7.99%) |
Dec 18, 2008 | 6.180 | 6.420 | 5.240 | 5.380 | 14,986,805 | -0.67(-11.07%) |
Dec 17, 2008 | 5.990 | 6.090 | 5.910 | 6.050 | 409,319 | +0.07(+1.17%) |
Dec 16, 2008 | 5.800 | 6.030 | 5.620 | 5.980 | 8,290,893 | +0.33(+5.84%) |
Dec 15, 2008 | 5.800 | 6.380 | 5.520 | 5.650 | 11,099,141 | +0.20(+3.67%) |
Dec 12, 2008 | 4.800 | 5.550 | 4.780 | 5.450 | 8,859,323 | +0.18(+3.42%) |
Dec 11, 2008 | 4.900 | 5.750 | 4.840 | 5.270 | 15,344,409 | +0.44(+9.11%) |
Dec 10, 2008 | 4.490 | 5.090 | 4.400 | 4.830 | 19,006,894 | +0.56(+13.11%) |
Dec 09, 2008 | 4.280 | 4.570 | 4.200 | 4.270 | 14,998,231 | +0.02(+0.47%) |
Dec 08, 2008 | 4.350 | 4.480 | 4.160 | 4.250 | 13,181,109 | +0.32(+8.14%) |
Dec 05, 2008 | 4.050 | 4.120 | 3.760 | 3.930 | 7,350,445 | -0.12(-2.96%) |
Dec 04, 2008 | 4.380 | 4.690 | 3.960 | 4.050 | 7,699,479 | -0.30(-6.90%) |
Dec 03, 2008 | 4.500 | 4.690 | 4.220 | 4.350 | 11,617,388 | -0.43(-9.00%) |
Dec 02, 2008 | 5.100 | 5.170 | 4.670 | 4.780 | 8,866,800 | -0.18(-3.63%) |
Dec 01, 2008 | 5.500 | 5.750 | 4.810 | 4.960 | 9,003,696 | -1.04(-17.33%) |
Nov 28, 2008 | 6.200 | 6.200 | 5.650 | 6.000 | 7,563,110 | -0.05(-0.83%) |
Nov 27, 2008 | 5.300 | 6.490 | 5.270 | 6.050 | 6,195,148 | +0.78(+14.80%) |
Nov 26, 2008 | 4.200 | 5.410 | 4.070 | 5.270 | 9,984,073 | +1.08(+25.78%) |
Nov 25, 2008 | 4.500 | 4.590 | 4.010 | 4.190 | 7,658,590 | -0.22(-4.99%) |
Nov 24, 2008 | 4.750 | 5.080 | 4.410 | 4.410 | 7,656,497 | -0.11(-2.43%) |
Nov 21, 2008 | 4.500 | 4.780 | 4.180 | 4.520 | 14,076,753 | +0.24(+5.61%) |
Nov 20, 2008 | 5.010 | 5.220 | 3.350 | 4.280 | 20,608,254 | -0.94(-18.01%) |
Nov 19, 2008 | 6.100 | 6.270 | 5.150 | 5.220 | 8,316,971 | -0.90(-14.71%) |
Nov 18, 2008 | 6.740 | 6.990 | 5.970 | 6.120 | 7,316,580 | -0.52(-7.83%) |
Nov 17, 2008 | 6.400 | 6.980 | 6.100 | 6.640 | 6,547,449 | +0.29(+4.57%) |
Nov 14, 2008 | 6.890 | 7.330 | 6.350 | 6.350 | 14,603,280 | -0.61(-8.76%) |
Nov 13, 2008 | 6.630 | 7.080 | 5.760 | 6.960 | 19,337,048 | +0.33(+4.98%) |
Nov 12, 2008 | 8.500 | 8.500 | 6.050 | 6.630 | 28,427,204 | -2.12(-24.23%) |
Nov 11, 2008 | 10.75 | 10.80 | 8.610 | 8.750 | 29,046,960 | -2.20(-20.09%) |
Nov 10, 2008 | 12.39 | 12.51 | 10.85 | 10.95 | 9,297,272 | -0.33(-2.93%) |
Nov 07, 2008 | 11.74 | 11.94 | 11.03 | 11.28 | 6,273,942 | -0.17(-1.48%) |
Nov 06, 2008 | 12.59 | 12.67 | 11.10 | 11.45 | 8,617,438 | -1.35(-10.55%) |
Nov 05, 2008 | 14.16 | 14.16 | 12.71 | 12.80 | 6,787,779 | -1.60(-11.11%) |
Nov 04, 2008 | 13.75 | 14.67 | 13.53 | 14.40 | 6,880,515 | +1.60(+12.50%) |