Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.880 | 6.070 | 5.670 | 5.770 | 178,232 | -0.02(-0.35%) |
Jan 29, 2009 | 6.180 | 6.260 | 5.790 | 5.790 | 123,770 | -0.46(-7.36%) |
Jan 28, 2009 | 6.050 | 6.280 | 5.930 | 6.250 | 183,760 | +0.26(+4.34%) |
Jan 27, 2009 | 5.810 | 6.000 | 5.630 | 5.990 | 218,958 | +0.22(+3.81%) |
Jan 26, 2009 | 5.540 | 5.800 | 5.540 | 5.770 | 226,033 | +0.26(+4.72%) |
Jan 23, 2009 | 5.320 | 5.550 | 5.300 | 5.510 | 228,372 | +0.01(+0.18%) |
Jan 22, 2009 | 5.550 | 5.670 | 5.388 | 5.500 | 160,892 | -0.21(-3.68%) |
Jan 21, 2009 | 5.460 | 5.720 | 5.300 | 5.710 | 322,609 | +0.31(+5.74%) |
Jan 20, 2009 | 5.500 | 5.810 | 5.340 | 5.400 | 292,865 | -0.33(-5.76%) |
Jan 16, 2009 | 5.760 | 5.870 | 5.270 | 5.730 | 226,791 | +0.01(+0.17%) |
Jan 15, 2009 | 5.500 | 5.860 | 5.280 | 5.720 | 239,033 | +0.22(+4.00%) |
Jan 14, 2009 | 5.730 | 5.980 | 5.460 | 5.500 | 156,389 | -0.35(-5.98%) |
Jan 13, 2009 | 5.580 | 5.990 | 5.380 | 5.850 | 135,519 | +0.25(+4.46%) |
Jan 12, 2009 | 5.710 | 5.740 | 5.440 | 5.600 | 196,284 | -0.12(-2.10%) |
Jan 09, 2009 | 6.180 | 6.230 | 5.720 | 5.720 | 171,606 | -0.48(-7.74%) |
Jan 08, 2009 | 5.780 | 6.200 | 5.780 | 6.200 | 156,442 | +0.38(+6.53%) |
Jan 07, 2009 | 6.160 | 6.210 | 5.620 | 5.820 | 185,348 | -0.47(-7.47%) |
Jan 06, 2009 | 6.300 | 6.410 | 6.040 | 6.290 | 265,926 | +0.04(+0.64%) |
Jan 05, 2009 | 5.860 | 6.250 | 5.560 | 6.250 | 240,628 | +0.40(+6.84%) |
Jan 02, 2009 | 5.600 | 5.890 | 5.500 | 5.850 | 171,020 | +0.25(+4.46%) |
Dec 31, 2008 | 5.530 | 5.680 | 5.430 | 5.600 | 333,081 | +0.10(+1.82%) |
Dec 30, 2008 | 5.360 | 5.560 | 5.260 | 5.500 | 186,014 | +0.12(+2.23%) |
Dec 29, 2008 | 5.620 | 5.650 | 5.300 | 5.380 | 168,919 | -0.24(-4.27%) |
Dec 26, 2008 | 5.370 | 5.670 | 5.340 | 5.620 | 124,928 | +0.29(+5.44%) |
Dec 24, 2008 | 5.120 | 5.340 | 5.120 | 5.330 | 142,565 | +0.23(+4.51%) |
Dec 23, 2008 | 5.230 | 5.470 | 5.100 | 5.100 | 199,225 | -0.10(-1.92%) |
Dec 22, 2008 | 5.150 | 5.220 | 4.840 | 5.200 | 213,215 | +0.06(+1.17%) |
Dec 19, 2008 | 5.250 | 5.300 | 4.900 | 5.140 | 1,456,249 | +0.04(+0.78%) |
Dec 18, 2008 | 4.880 | 5.350 | 4.750 | 5.100 | 338,323 | +0.24(+4.94%) |
Dec 17, 2008 | 4.720 | 4.900 | 4.650 | 4.860 | 266,466 | +0.09(+1.89%) |
Dec 16, 2008 | 4.380 | 4.770 | 4.370 | 4.770 | 268,450 | +0.53(+12.50%) |
Dec 15, 2008 | 4.590 | 4.590 | 4.150 | 4.240 | 195,300 | -0.31(-6.81%) |
Dec 12, 2008 | 3.900 | 4.560 | 3.810 | 4.550 | 452,249 | +0.55(+13.75%) |
Dec 11, 2008 | 4.040 | 4.200 | 3.950 | 4.000 | 233,079 | -0.11(-2.68%) |
Dec 10, 2008 | 4.050 | 4.250 | 3.953 | 4.110 | 234,841 | +0.11(+2.75%) |
Dec 09, 2008 | 3.570 | 4.140 | 3.500 | 4.000 | 638,916 | +0.43(+12.04%) |
Dec 08, 2008 | 3.030 | 3.580 | 3.030 | 3.570 | 482,661 | +0.57(+19.00%) |
Dec 05, 2008 | 2.750 | 3.000 | 2.600 | 3.000 | 223,474 | +0.23(+8.30%) |
Dec 04, 2008 | 2.850 | 3.100 | 2.760 | 2.770 | 394,687 | -0.07(-2.46%) |
Dec 03, 2008 | 2.780 | 2.980 | 2.740 | 2.840 | 1,269,037 | -0.18(-5.96%) |
Dec 02, 2008 | 3.030 | 3.220 | 2.940 | 3.020 | 264,967 | +0.06(+2.03%) |
Dec 01, 2008 | 3.570 | 3.920 | 2.930 | 2.960 | 293,908 | -0.75(-20.22%) |
Nov 28, 2008 | 3.570 | 3.810 | 3.420 | 3.710 | 95,320 | +0.09(+2.49%) |
Nov 26, 2008 | 3.480 | 3.660 | 3.150 | 3.620 | 321,957 | +0.03(+0.84%) |
Nov 25, 2008 | 3.520 | 3.590 | 3.190 | 3.590 | 316,537 | +0.14(+4.06%) |
Nov 24, 2008 | 3.340 | 3.480 | 3.140 | 3.450 | 588,720 | +0.16(+4.86%) |
Nov 21, 2008 | 3.430 | 3.430 | 2.840 | 3.290 | 613,698 | -0.06(-1.79%) |
Nov 20, 2008 | 3.640 | 3.710 | 3.310 | 3.350 | 463,637 | -0.29(-7.97%) |
Nov 19, 2008 | 3.940 | 3.940 | 3.640 | 3.640 | 258,040 | -0.31(-7.85%) |
Nov 18, 2008 | 3.950 | 4.210 | 3.680 | 3.950 | 274,493 | -0.07(-1.74%) |
Nov 17, 2008 | 4.100 | 4.240 | 3.980 | 4.020 | 176,866 | -0.12(-2.90%) |
Nov 14, 2008 | 4.410 | 4.620 | 4.135 | 4.140 | 183,337 | -0.36(-8.00%) |
Nov 13, 2008 | 4.020 | 4.530 | 3.750 | 4.500 | 380,148 | +0.50(+12.50%) |
Nov 12, 2008 | 4.300 | 4.510 | 3.950 | 4.000 | 181,162 | -0.34(-7.83%) |
Nov 11, 2008 | 4.330 | 4.730 | 4.250 | 4.340 | 419,177 | -0.01(-0.23%) |
Nov 10, 2008 | 4.440 | 4.520 | 4.300 | 4.350 | 247,637 | +0.00(+0.00%) |
Nov 07, 2008 | 4.580 | 4.592 | 4.150 | 4.350 | 192,443 | -0.06(-1.36%) |
Nov 06, 2008 | 4.500 | 4.680 | 4.380 | 4.410 | 301,973 | -0.15(-3.29%) |
Nov 05, 2008 | 4.860 | 5.000 | 4.520 | 4.560 | 294,976 | -0.39(-7.88%) |
Nov 04, 2008 | 4.810 | 4.980 | 4.690 | 4.950 | 417,624 | +0.18(+3.77%) |