Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.881 | 4.881 | 4.823 | 4.854 | 0 | -0.01(-0.15%) |
Jan 29, 2009 | 4.921 | 4.921 | 4.843 | 4.861 | 21,222 | -0.06(-1.12%) |
Jan 28, 2009 | 4.911 | 4.917 | 4.806 | 4.917 | 17,685 | +0.11(+2.29%) |
Jan 27, 2009 | 4.786 | 4.826 | 4.777 | 4.806 | 11,318 | +0.05(+1.04%) |
Jan 26, 2009 | 4.778 | 4.829 | 4.699 | 4.757 | 14,148 | +0.01(+0.12%) |
Jan 23, 2009 | 4.586 | 4.751 | 4.557 | 4.751 | 18,392 | +0.23(+5.10%) |
Jan 22, 2009 | 4.700 | 4.712 | 4.521 | 4.521 | 30,772 | -0.29(-5.94%) |
Jan 21, 2009 | 4.700 | 4.892 | 4.594 | 4.806 | 116,369 | +0.30(+6.75%) |
Jan 20, 2009 | 4.778 | 4.850 | 4.453 | 4.502 | 103,678 | -0.43(-8.79%) |
Jan 16, 2009 | 4.977 | 4.977 | 4.820 | 4.936 | 73,571 | -0.05(-1.02%) |
Jan 15, 2009 | 4.948 | 4.987 | 4.736 | 4.987 | 60,880 | +0.11(+2.17%) |
Jan 14, 2009 | 4.892 | 4.919 | 4.806 | 4.881 | 34,663 | -0.04(-0.80%) |
Jan 13, 2009 | 5.018 | 5.047 | 4.921 | 4.921 | 29,074 | -0.07(-1.36%) |
Jan 12, 2009 | 5.051 | 5.055 | 4.957 | 4.989 | 38,554 | +0.07(+1.38%) |
Jan 09, 2009 | 4.976 | 5.047 | 4.901 | 4.921 | 52,348 | -0.01(-0.26%) |
Jan 08, 2009 | 4.919 | 4.997 | 4.827 | 4.933 | 42,444 | -0.08(-1.69%) |
Jan 07, 2009 | 4.948 | 5.018 | 4.849 | 5.018 | 128,749 | -0.28(-5.23%) |
Jan 06, 2009 | 4.781 | 5.295 | 4.737 | 5.295 | 118,138 | +0.64(+13.86%) |
Jan 05, 2009 | 4.594 | 4.716 | 4.566 | 4.651 | 47,686 | +0.12(+2.68%) |
Jan 02, 2009 | 4.559 | 4.563 | 4.437 | 4.529 | 0 | -0.10(-2.11%) |
Jan 01, 2009 | 4.593 | 4.627 | 4.545 | 4.627 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.593 | 4.627 | 4.545 | 4.627 | 9,903 | +0.08(+1.68%) |
Dec 30, 2008 | 4.495 | 4.573 | 4.434 | 4.550 | 17,006 | +0.02(+0.44%) |
Dec 29, 2008 | 4.621 | 4.621 | 4.502 | 4.531 | 13,440 | -0.08(-1.69%) |
Dec 26, 2008 | 4.634 | 4.679 | 4.563 | 4.608 | 21,929 | -0.06(-1.36%) |
Dec 24, 2008 | 4.671 | 4.672 | 4.630 | 4.672 | 4,951 | +0.07(+1.54%) |
Dec 23, 2008 | 4.606 | 4.665 | 4.528 | 4.601 | 24,052 | +0.03(+0.62%) |
Dec 22, 2008 | 4.577 | 4.806 | 4.525 | 4.573 | 120,543 | -0.09(-1.85%) |
Dec 19, 2008 | 4.665 | 4.761 | 4.580 | 4.659 | 28,296 | +0.15(+3.26%) |
Dec 18, 2008 | 4.594 | 4.672 | 4.512 | 4.512 | 167,671 | -0.01(-0.25%) |
Dec 17, 2008 | 4.484 | 4.524 | 4.474 | 4.524 | 84,889 | +0.04(+0.88%) |
Dec 16, 2008 | 4.386 | 4.516 | 4.386 | 4.484 | 85,172 | +0.10(+2.22%) |
Dec 15, 2008 | 4.347 | 4.436 | 4.327 | 4.386 | 52,348 | -0.07(-1.52%) |
Dec 12, 2008 | 4.297 | 4.454 | 4.241 | 4.454 | 20,161 | +0.08(+1.81%) |
Dec 11, 2008 | 4.241 | 4.378 | 4.200 | 4.375 | 43,152 | +0.23(+5.63%) |
Dec 10, 2008 | 4.283 | 4.345 | 4.142 | 4.142 | 46,689 | -0.14(-3.30%) |
Dec 09, 2008 | 4.248 | 4.290 | 4.196 | 4.283 | 72,863 | -0.10(-2.26%) |
Dec 08, 2008 | 4.368 | 4.382 | 4.275 | 4.382 | 27,589 | +0.15(+3.58%) |
Dec 05, 2008 | 4.026 | 4.231 | 4.010 | 4.231 | 106,819 | +0.19(+4.58%) |
Dec 04, 2008 | 4.156 | 4.198 | 3.958 | 4.046 | 34,663 | -0.17(-3.96%) |
Dec 03, 2008 | 4.112 | 4.213 | 4.043 | 4.213 | 364,820 | +0.11(+2.72%) |
Dec 02, 2008 | 4.094 | 4.170 | 4.029 | 4.101 | 170,352 | +0.09(+2.15%) |
Dec 01, 2008 | 4.005 | 4.077 | 3.958 | 4.015 | 143,590 | -0.06(-1.49%) |
Nov 28, 2008 | 4.255 | 4.255 | 4.075 | 4.075 | 48,811 | -0.34(-7.74%) |
Nov 26, 2008 | 4.000 | 4.426 | 4.000 | 4.418 | 229,697 | +0.58(+15.19%) |
Nov 25, 2008 | 4.381 | 4.381 | 3.829 | 3.835 | 129,103 | -0.50(-11.60%) |
Nov 24, 2008 | 4.064 | 4.344 | 4.029 | 4.338 | 83,149 | +0.44(+11.40%) |
Nov 21, 2008 | 4.064 | 4.354 | 3.803 | 3.894 | 92,494 | -0.10(-2.41%) |
Nov 20, 2008 | 4.142 | 4.268 | 3.959 | 3.991 | 54,470 | -0.19(-4.63%) |
Nov 19, 2008 | 4.241 | 4.371 | 4.138 | 4.184 | 37,669 | -0.03(-0.70%) |
Nov 18, 2008 | 4.276 | 4.338 | 4.146 | 4.214 | 81,352 | -0.03(-0.60%) |
Nov 17, 2008 | 4.388 | 4.542 | 4.239 | 4.239 | 74,752 | -0.20(-4.46%) |
Nov 14, 2008 | 4.580 | 4.700 | 4.382 | 4.437 | 79,937 | -0.35(-7.38%) |
Nov 13, 2008 | 4.304 | 4.791 | 4.177 | 4.791 | 116,723 | +0.59(+14.15%) |
Nov 12, 2008 | 4.381 | 4.381 | 4.101 | 4.197 | 109,274 | -0.24(-5.45%) |
Nov 11, 2008 | 4.399 | 4.477 | 4.334 | 4.439 | 116,723 | -0.02(-0.44%) |
Nov 10, 2008 | 4.628 | 4.699 | 4.427 | 4.458 | 53,430 | -0.04(-0.82%) |
Nov 07, 2008 | 4.403 | 4.576 | 4.403 | 4.495 | 70,741 | +0.21(+4.95%) |
Nov 06, 2008 | 4.422 | 4.764 | 4.276 | 4.283 | 107,357 | -0.20(-4.51%) |
Nov 05, 2008 | 4.712 | 4.803 | 4.393 | 4.485 | 85,597 | -0.60(-11.86%) |
Nov 04, 2008 | 4.569 | 5.124 | 4.382 | 5.089 | 105,050 | +0.58(+12.85%) |