Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.268 | 4.183 | 4.183 | 4.183 | 244,273 | +0.03(+0.68%) |
Jan 29, 2009 | 4.409 | 4.409 | 4.155 | 4.155 | 424 | -0.08(-2.00%) |
Jan 28, 2009 | 4.459 | 4.459 | 4.240 | 4.240 | 5,519 | -0.35(-7.69%) |
Jan 23, 2009 | 4.685 | 4.593 | 4.593 | 4.593 | 3,396 | +0.27(+6.30%) |
Jan 22, 2009 | 4.381 | 4.381 | 4.176 | 4.321 | 707 | -0.34(-7.39%) |
Jan 21, 2009 | 4.734 | 4.734 | 4.360 | 4.666 | 3,396 | +0.07(+1.59%) |
Jan 20, 2009 | 4.593 | 4.593 | 4.593 | 4.593 | 849 | -0.14(-2.99%) |
Jan 15, 2009 | 4.720 | 4.734 | 4.734 | 4.734 | 2,830 | +0.25(+5.51%) |
Jan 14, 2009 | 4.451 | 4.593 | 4.381 | 4.487 | 2,547 | -0.11(-2.31%) |
Jan 13, 2009 | 4.805 | 4.805 | 4.572 | 4.593 | 4,677 | -0.21(-4.41%) |
Jan 12, 2009 | 4.805 | 4.805 | 4.805 | 4.805 | 141 | +0.14(+3.03%) |
Jan 09, 2009 | 4.656 | 4.734 | 4.607 | 4.663 | 30,913 | -0.11(-2.22%) |
Jan 08, 2009 | 4.946 | 4.946 | 4.769 | 4.769 | 2,977 | -0.35(-6.90%) |
Jan 06, 2009 | 5.123 | 5.123 | 5.123 | 5.123 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 5.123 | 5.123 | 5.123 | 5.123 | 141 | -0.35(-6.45%) |
Dec 31, 2008 | 5.794 | 5.476 | 5.476 | 5.476 | 8,066 | -0.18(-3.13%) |
Dec 30, 2008 | 5.723 | 5.723 | 5.073 | 5.653 | 7,870 | +0.71(+14.29%) |
Dec 29, 2008 | 4.529 | 4.946 | 4.529 | 4.946 | 27,651 | +0.42(+9.37%) |
Dec 26, 2008 | 4.557 | 4.557 | 4.522 | 4.522 | 925 | +0.00(+0.00%) |
Dec 24, 2008 | 4.522 | 4.522 | 4.522 | 4.522 | 990 | -0.20(-4.19%) |
Dec 23, 2008 | 4.727 | 4.727 | 4.720 | 4.720 | 3,538 | +0.02(+0.45%) |
Dec 22, 2008 | 4.932 | 5.144 | 4.451 | 4.699 | 20,879 | +0.24(+5.39%) |
Dec 19, 2008 | 5.639 | 5.639 | 4.459 | 4.459 | 12,601 | -0.07(-1.56%) |
Dec 18, 2008 | 4.805 | 4.805 | 4.451 | 4.529 | 3,296 | -0.40(-8.16%) |
Dec 17, 2008 | 4.607 | 4.932 | 4.607 | 4.932 | 1,839 | +0.27(+5.76%) |
Dec 16, 2008 | 4.925 | 4.946 | 4.621 | 4.663 | 849 | -0.28(-5.71%) |
Dec 15, 2008 | 4.946 | 5.042 | 4.946 | 4.946 | 1,985 | +0.00(+0.00%) |
Dec 12, 2008 | 4.946 | 4.946 | 4.946 | 4.946 | 707 | +0.24(+5.11%) |
Dec 11, 2008 | 4.671 | 4.706 | 4.671 | 4.706 | 424 | -0.45(-8.64%) |
Dec 10, 2008 | 5.017 | 5.151 | 4.946 | 5.151 | 1,313 | -0.85(-14.13%) |
Dec 09, 2008 | 4.769 | 5.999 | 4.769 | 5.999 | 1,408 | +0.66(+12.30%) |
Dec 08, 2008 | 5.299 | 5.384 | 5.087 | 5.342 | 2,516 | +0.40(+8.00%) |
Dec 05, 2008 | 5.186 | 5.186 | 4.769 | 4.946 | 1,904 | -0.01(-0.14%) |
Dec 04, 2008 | 4.642 | 5.942 | 4.642 | 4.953 | 2,405 | -0.35(-6.53%) |
Dec 03, 2008 | 4.699 | 5.299 | 4.692 | 5.299 | 849 | +0.18(+3.45%) |
Dec 02, 2008 | 5.490 | 5.490 | 5.123 | 5.123 | 2,718 | -0.37(-6.69%) |
Dec 01, 2008 | 5.490 | 5.490 | 5.490 | 5.490 | 2,659 | -0.01(-0.13%) |
Nov 26, 2008 | 5.476 | 5.497 | 5.497 | 5.497 | 283 | -0.51(-8.47%) |
Nov 24, 2008 | 5.688 | 6.006 | 6.006 | 6.006 | 4,528 | +0.00(+0.00%) |
Nov 21, 2008 | 6.006 | 6.006 | 6.006 | 6.006 | 479 | +0.00(+0.00%) |
Nov 20, 2008 | 6.204 | 6.204 | 6.006 | 6.006 | 297 | +0.00(+0.00%) |
Nov 14, 2008 | 6.006 | 6.006 | 6.006 | 6.006 | 424 | -0.24(-3.79%) |
Nov 13, 2008 | 6.243 | 6.243 | 6.243 | 6.243 | 141 | -0.07(-1.12%) |
Nov 07, 2008 | 6.642 | 6.313 | 6.313 | 6.313 | 1,556 | -0.31(-4.74%) |
Nov 05, 2008 | 6.628 | 6.628 | 6.628 | 6.628 | 0 | +0.21(+3.30%) |