Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.352 | 5.595 | 5.352 | 5.569 | 5,645,049 | +0.04(+0.81%) |
Jan 29, 2009 | 5.431 | 5.682 | 5.358 | 5.525 | 12,143,366 | +0.29(+5.62%) |
Jan 28, 2009 | 5.123 | 5.332 | 5.102 | 5.231 | 5,264,928 | +0.20(+3.92%) |
Jan 27, 2009 | 5.199 | 5.231 | 5.015 | 5.034 | 2,512,427 | -0.12(-2.31%) |
Jan 26, 2009 | 5.088 | 5.275 | 5.083 | 5.153 | 2,781,597 | +0.09(+1.73%) |
Jan 23, 2009 | 4.838 | 5.077 | 4.809 | 5.065 | 2,642,455 | +0.13(+2.64%) |
Jan 22, 2009 | 4.908 | 4.964 | 4.849 | 4.935 | 3,471,714 | -0.04(-0.89%) |
Jan 21, 2009 | 4.770 | 5.013 | 4.735 | 4.980 | 3,656,797 | +0.26(+5.42%) |
Jan 20, 2009 | 5.077 | 5.077 | 4.708 | 4.724 | 4,672,742 | -0.25(-4.99%) |
Jan 16, 2009 | 4.945 | 5.021 | 4.922 | 4.972 | 3,252,913 | +0.07(+1.46%) |
Jan 15, 2009 | 4.822 | 4.932 | 4.801 | 4.900 | 2,880,654 | +0.03(+0.65%) |
Jan 14, 2009 | 4.937 | 4.937 | 4.824 | 4.868 | 2,232,043 | -0.10(-2.05%) |
Jan 13, 2009 | 4.908 | 4.994 | 4.824 | 4.970 | 2,361,165 | +0.08(+1.66%) |
Jan 12, 2009 | 4.828 | 4.902 | 4.809 | 4.889 | 2,445,542 | +0.09(+1.86%) |
Jan 09, 2009 | 4.892 | 4.897 | 4.771 | 4.800 | 3,868,900 | -0.12(-2.49%) |
Jan 08, 2009 | 4.900 | 4.975 | 4.838 | 4.922 | 2,759,061 | -0.03(-0.64%) |
Jan 07, 2009 | 4.941 | 5.032 | 4.937 | 4.954 | 2,020,191 | -0.08(-1.52%) |
Jan 06, 2009 | 5.007 | 5.067 | 4.921 | 5.030 | 2,317,596 | +0.02(+0.41%) |
Jan 05, 2009 | 4.878 | 5.010 | 4.863 | 5.010 | 2,156,000 | +0.12(+2.50%) |
Jan 02, 2009 | 4.794 | 4.921 | 4.762 | 4.887 | 2,337,490 | +0.10(+2.02%) |
Dec 31, 2008 | 4.860 | 4.867 | 4.757 | 4.790 | 3,878,888 | -0.07(-1.54%) |
Dec 30, 2008 | 4.795 | 4.891 | 4.720 | 4.865 | 3,076,938 | +0.12(+2.58%) |
Dec 29, 2008 | 4.792 | 4.792 | 4.674 | 4.743 | 3,829,903 | -0.07(-1.45%) |
Dec 26, 2008 | 4.822 | 4.875 | 4.774 | 4.813 | 812,861 | -0.01(-0.16%) |
Dec 24, 2008 | 4.800 | 5.258 | 4.786 | 4.821 | 921,485 | +0.02(+0.40%) |
Dec 23, 2008 | 4.857 | 4.913 | 4.749 | 4.801 | 3,315,005 | +0.14(+2.93%) |
Dec 22, 2008 | 4.727 | 4.747 | 4.588 | 4.665 | 2,240,830 | -0.04(-0.95%) |
Dec 19, 2008 | 4.615 | 4.751 | 4.507 | 4.709 | 2,235,024 | +0.11(+2.31%) |
Dec 18, 2008 | 4.560 | 4.646 | 4.541 | 4.603 | 1,970,339 | +0.02(+0.49%) |
Dec 17, 2008 | 4.421 | 4.668 | 4.393 | 4.580 | 2,236,848 | +0.10(+2.13%) |
Dec 16, 2008 | 4.399 | 4.509 | 4.337 | 4.485 | 2,017,160 | +0.12(+2.81%) |
Dec 15, 2008 | 4.313 | 4.401 | 4.274 | 4.363 | 2,354,768 | +0.05(+1.14%) |
Dec 12, 2008 | 4.208 | 4.348 | 4.208 | 4.313 | 1,723,032 | +0.04(+0.97%) |
Dec 11, 2008 | 4.345 | 4.396 | 4.229 | 4.272 | 3,894,109 | -0.08(-1.79%) |
Dec 10, 2008 | 4.417 | 4.455 | 4.301 | 4.350 | 1,507,552 | -0.05(-1.23%) |
Dec 09, 2008 | 4.326 | 4.485 | 4.218 | 4.404 | 3,394,181 | +0.09(+1.99%) |
Dec 08, 2008 | 4.356 | 4.382 | 4.270 | 4.318 | 2,280,631 | +0.02(+0.52%) |
Dec 05, 2008 | 4.126 | 4.296 | 4.056 | 4.296 | 3,513,051 | +0.09(+2.12%) |
Dec 04, 2008 | 4.239 | 4.332 | 4.140 | 4.207 | 2,748,658 | -0.05(-1.19%) |
Dec 03, 2008 | 4.181 | 4.293 | 4.142 | 4.258 | 2,952,288 | -0.01(-0.33%) |
Dec 02, 2008 | 4.243 | 4.355 | 4.054 | 4.272 | 2,965,138 | +0.12(+2.87%) |
Dec 01, 2008 | 4.253 | 4.433 | 4.140 | 4.153 | 4,236,353 | -0.08(-1.84%) |
Nov 28, 2008 | 4.274 | 4.340 | 4.177 | 4.231 | 750,442 | -0.02(-0.52%) |
Nov 26, 2008 | 4.032 | 4.293 | 4.032 | 4.253 | 2,379,997 | +0.13(+3.12%) |
Nov 25, 2008 | 4.307 | 4.307 | 4.075 | 4.124 | 3,469,834 | -0.08(-1.93%) |
Nov 24, 2008 | 4.129 | 4.247 | 3.987 | 4.205 | 4,781,863 | +0.08(+2.04%) |
Nov 21, 2008 | 3.979 | 4.186 | 3.879 | 4.121 | 8,343,653 | +0.10(+2.53%) |
Nov 20, 2008 | 4.212 | 4.212 | 3.917 | 4.019 | 9,842,733 | -0.20(-4.71%) |
Nov 19, 2008 | 4.369 | 4.415 | 4.188 | 4.218 | 6,822,000 | -0.19(-4.40%) |
Nov 18, 2008 | 4.452 | 4.520 | 4.374 | 4.412 | 9,456,316 | -0.20(-4.28%) |
Nov 17, 2008 | 4.515 | 4.660 | 4.515 | 4.609 | 2,761,809 | +0.04(+0.83%) |
Nov 14, 2008 | 4.649 | 4.770 | 4.507 | 4.571 | 3,346,926 | -0.18(-3.88%) |
Nov 13, 2008 | 4.379 | 4.759 | 4.320 | 4.755 | 7,901,415 | +0.34(+7.78%) |
Nov 12, 2008 | 4.538 | 4.595 | 4.380 | 4.412 | 7,071,457 | -0.21(-4.61%) |
Nov 11, 2008 | 4.630 | 4.706 | 4.518 | 4.625 | 3,215,351 | +0.02(+0.41%) |
Nov 10, 2008 | 4.531 | 4.642 | 4.364 | 4.606 | 2,157,899 | +0.16(+3.61%) |
Nov 07, 2008 | 4.463 | 4.528 | 4.402 | 4.445 | 1,378,983 | -0.03(-0.57%) |
Nov 06, 2008 | 4.483 | 4.647 | 4.326 | 4.471 | 2,802,435 | -0.12(-2.70%) |
Nov 05, 2008 | 4.676 | 5.003 | 4.515 | 4.595 | 4,046,252 | -0.08(-1.80%) |
Nov 04, 2008 | 4.407 | 4.878 | 4.337 | 4.679 | 6,629,785 | +0.50(+11.90%) |