Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.241 | 5.241 | 5.135 | 5.136 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.455 | 5.455 | 5.296 | 5.299 | 84,181 | -0.16(-2.95%) |
Jan 28, 2009 | 5.323 | 5.605 | 5.323 | 5.460 | 62,080 | +0.17(+3.29%) |
Jan 27, 2009 | 5.281 | 5.346 | 5.249 | 5.286 | 53,906 | +0.09(+1.77%) |
Jan 26, 2009 | 5.151 | 5.300 | 5.140 | 5.194 | 161,016 | -0.01(-0.25%) |
Jan 23, 2009 | 5.010 | 5.244 | 5.009 | 5.208 | 595,020 | +0.09(+1.68%) |
Jan 22, 2009 | 5.107 | 5.544 | 5.032 | 5.121 | 161,378 | -0.10(-1.99%) |
Jan 21, 2009 | 5.023 | 5.250 | 5.023 | 5.225 | 252,030 | +0.21(+4.29%) |
Jan 20, 2009 | 5.228 | 5.228 | 5.006 | 5.010 | 56,041 | -0.26(-4.99%) |
Jan 16, 2009 | 5.327 | 5.327 | 5.151 | 5.273 | 139,394 | +0.03(+0.64%) |
Jan 15, 2009 | 5.142 | 5.260 | 5.058 | 5.240 | 132,985 | +0.08(+1.64%) |
Jan 14, 2009 | 5.367 | 5.367 | 5.117 | 5.155 | 218,712 | -0.22(-4.08%) |
Jan 13, 2009 | 5.323 | 5.408 | 5.256 | 5.374 | 1,066,195 | +0.01(+0.14%) |
Jan 12, 2009 | 5.417 | 5.454 | 5.345 | 5.367 | 153,546 | -0.12(-2.24%) |
Jan 09, 2009 | 5.477 | 5.547 | 5.449 | 5.490 | 40,712 | -0.12(-2.14%) |
Jan 08, 2009 | 5.529 | 5.610 | 5.516 | 5.610 | 43,516 | +0.02(+0.29%) |
Jan 07, 2009 | 5.705 | 5.705 | 5.554 | 5.593 | 186,228 | -0.17(-2.87%) |
Jan 06, 2009 | 5.557 | 5.796 | 5.557 | 5.759 | 231,058 | +0.20(+3.63%) |
Jan 05, 2009 | 5.605 | 5.627 | 5.548 | 5.557 | 207,679 | -0.01(-0.26%) |
Jan 02, 2009 | 5.412 | 5.573 | 5.411 | 5.572 | 0 | +0.16(+3.00%) |
Jan 01, 2009 | 5.327 | 5.449 | 5.327 | 5.409 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.327 | 5.449 | 5.327 | 5.409 | 320,978 | +0.05(+0.84%) |
Dec 30, 2008 | 5.203 | 5.364 | 5.203 | 5.364 | 419,661 | +0.18(+3.56%) |
Dec 29, 2008 | 5.228 | 5.260 | 5.134 | 5.180 | 283,577 | -0.06(-1.06%) |
Dec 26, 2008 | 5.313 | 5.313 | 5.184 | 5.235 | 139,524 | +0.03(+0.59%) |
Dec 24, 2008 | 5.140 | 5.629 | 5.117 | 5.205 | 369,817 | +0.03(+0.51%) |
Dec 23, 2008 | 5.189 | 5.297 | 5.153 | 5.178 | 387,710 | -0.07(-1.28%) |
Dec 22, 2008 | 5.332 | 5.355 | 5.186 | 5.246 | 560,745 | -0.20(-3.68%) |
Dec 19, 2008 | 5.358 | 5.500 | 5.358 | 5.446 | 652,170 | +0.05(+0.98%) |
Dec 18, 2008 | 5.466 | 5.538 | 5.336 | 5.393 | 524,691 | -0.14(-2.48%) |
Dec 17, 2008 | 5.517 | 5.559 | 5.417 | 5.531 | 1,868,758 | -0.04(-0.63%) |
Dec 16, 2008 | 5.370 | 5.631 | 5.360 | 5.566 | 579,480 | +0.26(+4.88%) |
Dec 15, 2008 | 5.368 | 5.374 | 5.232 | 5.307 | 607,545 | -0.01(-0.27%) |
Dec 12, 2008 | 5.229 | 5.339 | 5.204 | 5.322 | 270,526 | +0.09(+1.76%) |
Dec 11, 2008 | 5.411 | 5.439 | 5.229 | 5.229 | 354,085 | -0.22(-4.10%) |
Dec 10, 2008 | 5.342 | 5.494 | 5.342 | 5.453 | 603,331 | +0.15(+2.84%) |
Dec 09, 2008 | 5.316 | 5.480 | 5.058 | 5.303 | 392,006 | -0.06(-1.14%) |
Dec 08, 2008 | 5.170 | 5.409 | 5.079 | 5.364 | 137,021 | +0.31(+6.07%) |
Dec 05, 2008 | 4.883 | 5.104 | 4.746 | 5.057 | 430,735 | +0.17(+3.41%) |
Dec 04, 2008 | 5.091 | 5.091 | 4.824 | 4.890 | 122,909 | -0.22(-4.26%) |
Dec 03, 2008 | 4.947 | 5.130 | 4.767 | 5.108 | 3,962,228 | +0.09(+1.84%) |
Dec 02, 2008 | 4.870 | 5.016 | 4.852 | 5.016 | 292,852 | +0.15(+3.00%) |
Dec 01, 2008 | 5.170 | 5.170 | 4.870 | 4.870 | 306,826 | -0.32(-6.20%) |
Nov 28, 2008 | 5.196 | 5.217 | 5.146 | 5.191 | 103,449 | -0.04(-0.70%) |
Nov 26, 2008 | 4.972 | 5.257 | 4.958 | 5.228 | 234,526 | +0.17(+3.41%) |
Nov 25, 2008 | 5.118 | 5.175 | 4.930 | 5.055 | 414,072 | +0.02(+0.35%) |
Nov 24, 2008 | 4.824 | 5.159 | 4.824 | 5.038 | 363,380 | +0.27(+5.67%) |
Nov 21, 2008 | 4.563 | 4.774 | 4.532 | 4.767 | 665,631 | +0.19(+4.15%) |
Nov 20, 2008 | 4.747 | 4.871 | 4.532 | 4.577 | 408,997 | -0.13(-2.85%) |
Nov 19, 2008 | 5.028 | 5.071 | 4.712 | 4.712 | 209,423 | -0.36(-7.01%) |
Nov 18, 2008 | 4.956 | 5.073 | 4.876 | 5.067 | 106,281 | +0.07(+1.37%) |
Nov 17, 2008 | 5.129 | 5.129 | 4.971 | 4.998 | 167,096 | -0.09(-1.78%) |
Nov 14, 2008 | 5.390 | 5.390 | 5.079 | 5.089 | 477,220 | -0.33(-6.05%) |
Nov 13, 2008 | 5.080 | 5.417 | 4.836 | 5.417 | 200,969 | +0.27(+5.35%) |
Nov 12, 2008 | 5.285 | 5.301 | 5.117 | 5.142 | 124,024 | -0.19(-3.50%) |
Nov 11, 2008 | 5.392 | 5.498 | 5.269 | 5.328 | 424,312 | -0.22(-3.94%) |
Nov 10, 2008 | 5.572 | 5.668 | 5.440 | 5.547 | 1,012,801 | -0.01(-0.16%) |
Nov 07, 2008 | 5.396 | 5.593 | 5.396 | 5.555 | 171,454 | +0.20(+3.68%) |
Nov 06, 2008 | 5.691 | 5.691 | 5.358 | 5.358 | 421,248 | -0.36(-6.29%) |
Nov 05, 2008 | 6.101 | 6.133 | 5.712 | 5.718 | 454,744 | -0.35(-5.72%) |
Nov 04, 2008 | 5.880 | 6.086 | 5.880 | 6.065 | 223,199 | +0.27(+4.59%) |