Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.716 | 3.874 | 3.531 | 3.605 | 0 | -0.04(-1.02%) |
Jan 29, 2009 | 4.255 | 4.255 | 3.577 | 3.642 | 352,222 | -0.68(-15.70%) |
Jan 28, 2009 | 4.255 | 4.385 | 3.986 | 4.320 | 389,841 | +0.17(+4.03%) |
Jan 27, 2009 | 3.902 | 4.209 | 3.809 | 4.153 | 256,759 | +0.25(+6.43%) |
Jan 26, 2009 | 3.763 | 4.237 | 3.670 | 3.902 | 353,489 | +0.14(+3.70%) |
Jan 23, 2009 | 3.596 | 3.846 | 3.531 | 3.763 | 390,106 | +0.03(+0.75%) |
Jan 22, 2009 | 3.605 | 3.902 | 3.512 | 3.735 | 209,745 | -0.01(-0.25%) |
Jan 21, 2009 | 3.642 | 3.800 | 3.345 | 3.744 | 221,607 | +0.17(+4.68%) |
Jan 20, 2009 | 3.828 | 3.828 | 3.549 | 3.577 | 279,929 | -0.37(-9.41%) |
Jan 16, 2009 | 4.004 | 4.069 | 3.651 | 3.949 | 248,066 | +0.00(+0.00%) |
Jan 15, 2009 | 3.800 | 4.088 | 3.577 | 3.949 | 398,108 | +0.20(+5.20%) |
Jan 14, 2009 | 4.302 | 4.478 | 3.679 | 3.753 | 525,006 | -0.67(-15.13%) |
Jan 13, 2009 | 4.450 | 4.618 | 4.264 | 4.422 | 272,726 | -0.03(-0.63%) |
Jan 12, 2009 | 4.775 | 4.775 | 4.385 | 4.450 | 328,517 | -0.29(-6.08%) |
Jan 09, 2009 | 4.710 | 4.980 | 4.645 | 4.738 | 467,397 | +0.05(+0.99%) |
Jan 08, 2009 | 4.385 | 5.017 | 4.190 | 4.692 | 741,547 | +0.30(+6.77%) |
Jan 07, 2009 | 4.357 | 4.468 | 4.172 | 4.395 | 495,355 | -0.10(-2.27%) |
Jan 06, 2009 | 4.868 | 5.008 | 4.264 | 4.497 | 752,866 | -0.50(-10.04%) |
Jan 05, 2009 | 5.528 | 5.565 | 4.757 | 4.998 | 371,987 | -0.55(-9.88%) |
Jan 02, 2009 | 5.175 | 5.565 | 4.803 | 5.547 | 0 | +0.34(+6.61%) |
Jan 01, 2009 | 4.766 | 5.537 | 4.692 | 5.203 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.766 | 5.537 | 4.692 | 5.203 | 640,271 | +0.46(+9.80%) |
Dec 30, 2008 | 4.450 | 4.757 | 4.385 | 4.738 | 240,078 | +0.31(+6.92%) |
Dec 29, 2008 | 4.525 | 4.553 | 4.357 | 4.432 | 171,587 | -0.10(-2.25%) |
Dec 26, 2008 | 4.599 | 4.775 | 4.422 | 4.534 | 154,754 | -0.04(-0.81%) |
Dec 24, 2008 | 4.330 | 4.636 | 4.227 | 4.571 | 189,801 | +0.22(+5.13%) |
Dec 23, 2008 | 4.051 | 4.562 | 3.967 | 4.348 | 308,593 | +0.33(+8.33%) |
Dec 22, 2008 | 4.664 | 4.831 | 3.623 | 4.014 | 417,173 | -0.64(-13.77%) |
Dec 19, 2008 | 3.819 | 4.729 | 3.819 | 4.655 | 991,057 | +1.02(+28.13%) |
Dec 18, 2008 | 3.716 | 3.902 | 3.531 | 3.633 | 190,795 | -0.07(-1.76%) |
Dec 17, 2008 | 3.828 | 4.069 | 3.642 | 3.698 | 371,506 | -0.20(-5.24%) |
Dec 16, 2008 | 3.605 | 3.958 | 3.475 | 3.902 | 265,489 | +0.42(+12.00%) |
Dec 15, 2008 | 3.819 | 3.958 | 3.438 | 3.484 | 174,239 | -0.32(-8.31%) |
Dec 12, 2008 | 3.577 | 3.800 | 3.326 | 3.800 | 157,152 | +0.10(+2.76%) |
Dec 11, 2008 | 3.902 | 4.237 | 3.698 | 3.698 | 454,515 | -0.34(-8.51%) |
Dec 10, 2008 | 3.958 | 4.357 | 3.902 | 4.042 | 199,655 | +0.16(+4.07%) |
Dec 09, 2008 | 4.079 | 4.618 | 3.865 | 3.884 | 342,483 | -0.24(-5.86%) |
Dec 08, 2008 | 3.921 | 4.181 | 3.670 | 4.125 | 329,168 | +0.36(+9.63%) |
Dec 05, 2008 | 3.215 | 3.884 | 3.066 | 3.763 | 433,341 | +0.46(+14.08%) |
Dec 04, 2008 | 3.289 | 3.744 | 3.247 | 3.298 | 312,838 | -0.06(-1.66%) |
Dec 03, 2008 | 3.326 | 3.673 | 3.103 | 3.354 | 371,733 | -0.07(-2.17%) |
Dec 02, 2008 | 2.518 | 3.447 | 2.518 | 3.428 | 324,466 | +0.87(+34.18%) |
Dec 01, 2008 | 3.001 | 3.131 | 2.546 | 2.555 | 236,596 | -0.58(-18.40%) |
Nov 28, 2008 | 2.713 | 3.131 | 2.713 | 3.131 | 80,252 | +0.35(+12.71%) |
Nov 26, 2008 | 2.694 | 2.787 | 2.555 | 2.778 | 769,269 | -0.02(-0.66%) |
Nov 25, 2008 | 2.806 | 2.806 | 2.536 | 2.797 | 226,154 | +0.05(+1.69%) |
Nov 24, 2008 | 2.741 | 3.057 | 2.536 | 2.750 | 310,157 | +0.07(+2.78%) |
Nov 21, 2008 | 2.443 | 2.778 | 2.286 | 2.676 | 453,085 | +0.21(+8.68%) |
Nov 20, 2008 | 2.815 | 2.862 | 2.425 | 2.462 | 530,591 | -0.39(-13.68%) |
Nov 19, 2008 | 3.280 | 3.382 | 2.815 | 2.852 | 374,842 | -0.43(-13.03%) |
Nov 18, 2008 | 3.131 | 3.317 | 2.964 | 3.280 | 328,519 | +0.15(+4.75%) |
Nov 17, 2008 | 3.317 | 3.354 | 2.973 | 3.131 | 453,557 | -0.17(-5.07%) |
Nov 14, 2008 | 3.902 | 3.949 | 3.261 | 3.298 | 546,065 | -0.70(-17.44%) |
Nov 13, 2008 | 3.503 | 4.014 | 3.289 | 3.995 | 520,553 | +0.52(+14.97%) |
Nov 12, 2008 | 3.753 | 3.753 | 3.475 | 3.475 | 260,917 | -0.38(-9.88%) |
Nov 11, 2008 | 3.661 | 4.162 | 3.614 | 3.856 | 482,181 | +0.16(+4.27%) |
Nov 10, 2008 | 4.125 | 4.199 | 3.568 | 3.698 | 184,420 | -0.29(-7.23%) |
Nov 07, 2008 | 3.921 | 4.079 | 3.874 | 3.986 | 300,185 | +0.12(+3.12%) |
Nov 06, 2008 | 3.976 | 4.153 | 3.837 | 3.865 | 270,501 | -0.18(-4.37%) |
Nov 05, 2008 | 4.199 | 4.283 | 4.023 | 4.042 | 355,158 | -0.24(-5.64%) |
Nov 04, 2008 | 4.850 | 5.054 | 4.153 | 4.283 | 576,517 | -0.57(-11.69%) |