Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.185 | 5.326 | 5.085 | 5.228 | 0 | -0.13(-2.51%) |
Jan 29, 2009 | 5.340 | 5.487 | 5.320 | 5.363 | 161,607 | +0.01(+0.16%) |
Jan 28, 2009 | 5.289 | 5.495 | 5.289 | 5.355 | 156,377 | +0.18(+3.55%) |
Jan 27, 2009 | 5.005 | 5.188 | 5.005 | 5.171 | 100,298 | +0.19(+3.80%) |
Jan 26, 2009 | 5.008 | 5.102 | 4.962 | 4.982 | 290,929 | +0.04(+0.75%) |
Jan 23, 2009 | 4.899 | 4.993 | 4.847 | 4.945 | 0 | -0.02(-0.35%) |
Jan 22, 2009 | 5.033 | 5.033 | 4.930 | 4.962 | 71,477 | -0.14(-2.75%) |
Jan 21, 2009 | 5.025 | 5.117 | 4.904 | 5.102 | 105,995 | +0.08(+1.60%) |
Jan 20, 2009 | 5.317 | 5.317 | 4.976 | 5.022 | 201,872 | -0.20(-3.74%) |
Jan 16, 2009 | 5.292 | 5.329 | 5.217 | 5.217 | 0 | -0.02(-0.44%) |
Jan 15, 2009 | 5.277 | 5.277 | 5.145 | 5.240 | 124,126 | -0.03(-0.54%) |
Jan 14, 2009 | 5.472 | 5.472 | 5.249 | 5.269 | 425,724 | -0.18(-3.37%) |
Jan 13, 2009 | 5.458 | 5.498 | 5.360 | 5.452 | 115,838 | -0.02(-0.42%) |
Jan 12, 2009 | 5.753 | 5.819 | 5.469 | 5.475 | 211,572 | -0.28(-4.84%) |
Jan 09, 2009 | 5.917 | 5.937 | 5.722 | 5.753 | 187,273 | -0.20(-3.28%) |
Jan 08, 2009 | 5.923 | 5.966 | 5.862 | 5.948 | 72,174 | +0.07(+1.22%) |
Jan 07, 2009 | 6.152 | 6.152 | 5.862 | 5.877 | 85,772 | -0.28(-4.52%) |
Jan 06, 2009 | 6.149 | 6.456 | 6.097 | 6.155 | 129,042 | +0.11(+1.90%) |
Jan 05, 2009 | 6.020 | 6.106 | 5.871 | 6.040 | 275,131 | +0.11(+1.84%) |
Jan 02, 2009 | 5.725 | 5.963 | 5.702 | 5.931 | 0 | +0.19(+3.35%) |
Jan 01, 2009 | 5.567 | 5.756 | 5.489 | 5.739 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.567 | 5.756 | 5.489 | 5.739 | 181,551 | +0.05(+0.91%) |
Dec 30, 2008 | 5.596 | 5.687 | 5.464 | 5.687 | 187,737 | +0.07(+1.17%) |
Dec 29, 2008 | 5.326 | 5.621 | 5.317 | 5.621 | 166,649 | +0.21(+3.81%) |
Dec 26, 2008 | 5.314 | 5.432 | 5.314 | 5.415 | 0 | +0.05(+0.96%) |
Dec 24, 2008 | 5.165 | 5.386 | 5.162 | 5.363 | 59,448 | +0.16(+3.14%) |
Dec 23, 2008 | 5.358 | 5.358 | 5.166 | 5.200 | 129,035 | -0.05(-1.04%) |
Dec 22, 2008 | 5.418 | 5.521 | 5.249 | 5.254 | 104,129 | -0.03(-0.65%) |
Dec 19, 2008 | 5.337 | 5.432 | 5.206 | 5.289 | 367,068 | -0.07(-1.34%) |
Dec 18, 2008 | 5.426 | 5.590 | 5.243 | 5.360 | 187,747 | +0.01(+0.21%) |
Dec 17, 2008 | 5.455 | 5.455 | 5.226 | 5.349 | 69,228 | -0.11(-1.95%) |
Dec 16, 2008 | 5.151 | 5.455 | 5.151 | 5.455 | 129,153 | +0.31(+5.96%) |
Dec 15, 2008 | 5.131 | 5.165 | 4.922 | 5.148 | 161,796 | +0.07(+1.41%) |
Dec 12, 2008 | 4.959 | 5.085 | 4.959 | 5.076 | 0 | -0.01(-0.11%) |
Dec 11, 2008 | 5.048 | 5.223 | 5.042 | 5.082 | 124,370 | +0.07(+1.32%) |
Dec 10, 2008 | 5.016 | 5.033 | 4.899 | 5.016 | 150,495 | +0.10(+1.98%) |
Dec 09, 2008 | 4.939 | 5.008 | 4.853 | 4.919 | 124,307 | -0.16(-3.16%) |
Dec 08, 2008 | 5.056 | 5.097 | 4.904 | 5.079 | 275,009 | +0.24(+4.92%) |
Dec 05, 2008 | 4.807 | 4.841 | 4.663 | 4.841 | 0 | +0.02(+0.36%) |
Dec 04, 2008 | 4.807 | 5.031 | 4.744 | 4.824 | 138,362 | -0.10(-2.10%) |
Dec 03, 2008 | 4.847 | 5.042 | 4.813 | 4.927 | 135,708 | -0.11(-2.11%) |
Dec 02, 2008 | 5.157 | 5.185 | 4.999 | 5.033 | 197,608 | -0.11(-2.12%) |
Dec 01, 2008 | 5.145 | 5.185 | 5.102 | 5.142 | 122,333 | -0.04(-0.72%) |
Nov 28, 2008 | 5.128 | 5.206 | 5.068 | 5.180 | 84,029 | +0.06(+1.12%) |
Nov 26, 2008 | 5.105 | 5.220 | 5.082 | 5.122 | 347,274 | -0.17(-3.25%) |
Nov 25, 2008 | 5.263 | 5.358 | 5.111 | 5.294 | 341,974 | +0.19(+3.77%) |
Nov 24, 2008 | 5.154 | 5.277 | 5.102 | 5.102 | 187,580 | +0.02(+0.45%) |
Nov 21, 2008 | 4.813 | 5.151 | 4.681 | 5.079 | 380,941 | +0.36(+7.53%) |
Nov 20, 2008 | 4.887 | 4.947 | 4.672 | 4.724 | 276,877 | -0.34(-6.79%) |
Nov 19, 2008 | 5.337 | 5.378 | 4.982 | 5.068 | 104,576 | -0.32(-6.01%) |
Nov 18, 2008 | 5.553 | 5.553 | 5.274 | 5.392 | 98,342 | -0.15(-2.79%) |
Nov 17, 2008 | 5.547 | 5.639 | 5.467 | 5.547 | 83,959 | +0.08(+1.47%) |
Nov 14, 2008 | 5.573 | 5.693 | 5.461 | 5.467 | 0 | -0.06(-1.09%) |
Nov 13, 2008 | 5.271 | 5.547 | 5.140 | 5.527 | 163,909 | +0.32(+6.05%) |
Nov 12, 2008 | 5.535 | 5.578 | 5.051 | 5.211 | 224,525 | -0.28(-5.07%) |
Nov 11, 2008 | 5.532 | 5.662 | 5.369 | 5.489 | 97,229 | -0.11(-2.00%) |
Nov 10, 2008 | 5.894 | 5.948 | 5.596 | 5.601 | 313,380 | -0.13(-2.20%) |
Nov 07, 2008 | 5.527 | 5.900 | 5.515 | 5.728 | 0 | +0.32(+5.94%) |
Nov 06, 2008 | 5.730 | 5.742 | 5.375 | 5.406 | 115,855 | -0.36(-6.22%) |
Nov 05, 2008 | 5.891 | 5.983 | 5.742 | 5.765 | 143,316 | -0.19(-3.23%) |
Nov 04, 2008 | 5.934 | 6.029 | 5.894 | 5.957 | 106,169 | +0.05(+0.92%) |