Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.217 | 4.263 | 3.835 | 3.835 | 102,551 | -0.34(-8.24%) |
Jan 29, 2009 | 4.447 | 4.516 | 4.179 | 4.179 | 138,916 | -0.31(-6.98%) |
Jan 28, 2009 | 4.286 | 4.592 | 4.286 | 4.493 | 131,328 | +0.28(+6.73%) |
Jan 27, 2009 | 4.041 | 4.210 | 4.034 | 4.210 | 94,864 | +0.18(+4.36%) |
Jan 26, 2009 | 3.919 | 4.064 | 3.919 | 4.034 | 173,401 | +0.13(+3.33%) |
Jan 23, 2009 | 3.773 | 4.026 | 3.766 | 3.903 | 127,983 | +0.05(+1.19%) |
Jan 22, 2009 | 3.911 | 4.018 | 3.720 | 3.857 | 166,206 | -0.15(-3.63%) |
Jan 21, 2009 | 3.712 | 4.018 | 3.697 | 4.003 | 134,058 | +0.33(+8.96%) |
Jan 20, 2009 | 3.926 | 4.026 | 3.674 | 3.674 | 136,628 | -0.35(-8.75%) |
Jan 16, 2009 | 3.888 | 4.041 | 3.727 | 4.026 | 307,826 | +0.19(+4.99%) |
Jan 15, 2009 | 3.727 | 3.965 | 3.674 | 3.835 | 159,186 | +0.11(+2.87%) |
Jan 14, 2009 | 3.827 | 3.835 | 3.697 | 3.727 | 138,157 | -0.13(-3.37%) |
Jan 13, 2009 | 4.056 | 4.179 | 3.857 | 3.857 | 144,321 | -0.20(-4.91%) |
Jan 12, 2009 | 4.210 | 4.217 | 4.056 | 4.056 | 156,758 | +0.00(+0.00%) |
Jan 09, 2009 | 4.210 | 4.217 | 3.980 | 4.056 | 115,537 | -0.18(-4.33%) |
Jan 08, 2009 | 4.248 | 4.378 | 4.171 | 4.240 | 243,201 | -0.11(-2.46%) |
Jan 07, 2009 | 4.516 | 4.592 | 4.225 | 4.347 | 102,402 | -0.25(-5.49%) |
Jan 06, 2009 | 4.577 | 4.638 | 4.370 | 4.600 | 115,051 | +0.07(+1.52%) |
Jan 05, 2009 | 4.454 | 4.531 | 4.317 | 4.531 | 148,771 | +0.08(+1.89%) |
Jan 02, 2009 | 4.470 | 4.600 | 4.179 | 4.447 | 213,672 | -0.02(-0.34%) |
Dec 31, 2008 | 4.148 | 4.615 | 4.148 | 4.462 | 214,841 | +0.33(+7.96%) |
Dec 30, 2008 | 4.018 | 4.148 | 3.980 | 4.133 | 97,471 | +0.14(+3.45%) |
Dec 29, 2008 | 3.995 | 4.041 | 3.903 | 3.995 | 138,265 | +0.00(+0.00%) |
Dec 26, 2008 | 4.011 | 4.125 | 3.949 | 3.995 | 66,338 | +0.01(+0.19%) |
Dec 24, 2008 | 4.133 | 4.141 | 3.980 | 3.988 | 48,672 | -0.15(-3.52%) |
Dec 23, 2008 | 4.210 | 4.217 | 3.827 | 4.133 | 239,952 | -0.05(-1.10%) |
Dec 22, 2008 | 4.577 | 4.577 | 3.949 | 4.179 | 203,218 | -0.41(-8.85%) |
Dec 19, 2008 | 4.615 | 4.830 | 4.447 | 4.585 | 449,783 | +0.06(+1.35%) |
Dec 18, 2008 | 4.638 | 4.661 | 4.370 | 4.523 | 231,918 | -0.04(-0.84%) |
Dec 17, 2008 | 4.454 | 4.592 | 4.432 | 4.562 | 270,099 | +0.05(+1.02%) |
Dec 16, 2008 | 4.301 | 4.523 | 4.087 | 4.516 | 275,039 | +0.32(+7.66%) |
Dec 15, 2008 | 4.592 | 4.615 | 4.164 | 4.194 | 217,002 | -0.38(-8.36%) |
Dec 12, 2008 | 4.271 | 4.592 | 4.164 | 4.577 | 261,654 | +0.23(+5.28%) |
Dec 11, 2008 | 4.562 | 4.615 | 4.213 | 4.347 | 167,368 | -0.28(-6.12%) |
Dec 10, 2008 | 4.692 | 4.768 | 4.485 | 4.631 | 287,987 | +0.00(+0.00%) |
Dec 09, 2008 | 4.669 | 4.960 | 4.592 | 4.631 | 737,774 | +0.01(+0.17%) |
Dec 08, 2008 | 4.500 | 4.653 | 4.294 | 4.623 | 953,869 | +0.25(+5.78%) |
Dec 05, 2008 | 4.079 | 4.386 | 3.880 | 4.370 | 125,460 | +0.24(+5.94%) |
Dec 04, 2008 | 4.164 | 4.409 | 4.026 | 4.125 | 310,187 | -0.10(-2.36%) |
Dec 03, 2008 | 4.018 | 4.493 | 3.880 | 4.225 | 412,138 | +0.22(+5.54%) |
Dec 02, 2008 | 3.605 | 4.011 | 3.559 | 4.003 | 237,571 | +0.49(+13.94%) |
Dec 01, 2008 | 4.125 | 4.148 | 3.482 | 3.513 | 166,807 | -0.76(-17.74%) |
Nov 28, 2008 | 4.087 | 4.286 | 3.903 | 4.271 | 95,471 | +0.11(+2.76%) |
Nov 26, 2008 | 3.674 | 4.156 | 3.414 | 4.156 | 496,023 | +0.38(+10.14%) |
Nov 25, 2008 | 3.643 | 3.796 | 3.406 | 3.773 | 1,831,628 | +0.18(+5.12%) |
Nov 24, 2008 | 3.092 | 3.720 | 3.092 | 3.590 | 587,613 | +0.46(+14.67%) |
Nov 21, 2008 | 3.329 | 3.513 | 3.100 | 3.130 | 645,276 | -0.12(-3.76%) |
Nov 20, 2008 | 3.452 | 3.513 | 3.008 | 3.253 | 552,074 | -0.24(-7.00%) |
Nov 19, 2008 | 3.972 | 4.125 | 3.459 | 3.498 | 369,489 | -0.47(-11.95%) |
Nov 18, 2008 | 4.347 | 4.516 | 3.934 | 3.972 | 280,587 | -0.32(-7.49%) |
Nov 17, 2008 | 4.485 | 4.699 | 4.271 | 4.294 | 165,576 | -0.23(-5.08%) |
Nov 14, 2008 | 4.883 | 5.120 | 4.508 | 4.523 | 143,300 | -0.49(-9.77%) |
Nov 13, 2008 | 4.707 | 5.051 | 4.592 | 5.013 | 332,436 | +0.31(+6.50%) |
Nov 12, 2008 | 4.830 | 5.289 | 4.676 | 4.707 | 243,614 | -0.16(-3.30%) |
Nov 11, 2008 | 4.937 | 5.067 | 4.791 | 4.868 | 191,550 | -0.11(-2.15%) |
Nov 10, 2008 | 5.319 | 5.319 | 4.906 | 4.975 | 166,649 | -0.25(-4.83%) |
Nov 07, 2008 | 5.281 | 5.388 | 5.090 | 5.228 | 120,895 | -0.01(-0.15%) |
Nov 06, 2008 | 5.541 | 5.595 | 5.129 | 5.235 | 332,987 | -0.21(-3.80%) |
Nov 05, 2008 | 5.549 | 5.962 | 5.354 | 5.442 | 335,557 | -0.28(-4.82%) |
Nov 04, 2008 | 5.886 | 6.023 | 5.587 | 5.717 | 410,148 | +0.04(+0.67%) |