Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.354 | 4.578 | 4.345 | 4.430 | 0 | +0.10(+2.24%) |
Jan 29, 2009 | 4.595 | 4.624 | 4.164 | 4.333 | 532,016 | -0.31(-6.73%) |
Jan 28, 2009 | 4.291 | 4.899 | 4.291 | 4.645 | 606,375 | +0.45(+10.66%) |
Jan 27, 2009 | 4.050 | 4.362 | 4.050 | 4.198 | 384,395 | +0.11(+2.79%) |
Jan 26, 2009 | 3.957 | 4.307 | 3.957 | 4.084 | 307,646 | +0.07(+1.79%) |
Jan 23, 2009 | 3.623 | 4.020 | 3.623 | 4.012 | 1,364,085 | +0.19(+4.86%) |
Jan 22, 2009 | 3.813 | 3.881 | 3.708 | 3.826 | 318,366 | -0.08(-1.95%) |
Jan 21, 2009 | 4.020 | 4.020 | 3.720 | 3.902 | 951,356 | -0.12(-2.94%) |
Jan 20, 2009 | 4.269 | 4.354 | 4.012 | 4.020 | 640,766 | -0.32(-7.30%) |
Jan 16, 2009 | 4.345 | 4.506 | 4.219 | 4.337 | 397,244 | +0.00(+0.00%) |
Jan 15, 2009 | 4.405 | 4.443 | 4.168 | 4.337 | 462,494 | -0.08(-1.82%) |
Jan 14, 2009 | 4.354 | 4.561 | 4.329 | 4.417 | 331,191 | -0.08(-1.88%) |
Jan 13, 2009 | 4.502 | 4.612 | 4.177 | 4.502 | 459,778 | -0.03(-0.74%) |
Jan 12, 2009 | 5.055 | 5.055 | 4.388 | 4.535 | 655,234 | -0.53(-10.43%) |
Jan 09, 2009 | 5.612 | 5.612 | 5.004 | 5.063 | 529,660 | -0.52(-9.30%) |
Jan 08, 2009 | 5.646 | 5.705 | 5.503 | 5.583 | 319,953 | -0.09(-1.64%) |
Jan 07, 2009 | 6.018 | 6.018 | 5.587 | 5.676 | 514,684 | -0.43(-7.05%) |
Jan 06, 2009 | 6.174 | 6.212 | 5.997 | 6.106 | 366,093 | -0.02(-0.28%) |
Jan 05, 2009 | 6.242 | 6.330 | 5.963 | 6.123 | 154,755 | -0.11(-1.69%) |
Jan 02, 2009 | 6.144 | 6.267 | 5.870 | 6.229 | 0 | +0.16(+2.72%) |
Jan 01, 2009 | 6.039 | 6.292 | 5.929 | 6.064 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.039 | 6.292 | 5.929 | 6.064 | 442,804 | +0.03(+0.49%) |
Dec 30, 2008 | 5.579 | 6.039 | 5.574 | 6.035 | 247,147 | +0.56(+10.18%) |
Dec 29, 2008 | 5.764 | 5.807 | 5.427 | 5.477 | 278,513 | -0.21(-3.71%) |
Dec 26, 2008 | 5.587 | 5.815 | 5.511 | 5.688 | 188,799 | +0.12(+2.12%) |
Dec 24, 2008 | 5.435 | 5.574 | 5.351 | 5.570 | 61,887 | +0.14(+2.57%) |
Dec 23, 2008 | 5.384 | 5.486 | 5.275 | 5.431 | 235,472 | +0.11(+2.06%) |
Dec 22, 2008 | 5.131 | 5.481 | 5.110 | 5.321 | 233,147 | +0.18(+3.53%) |
Dec 19, 2008 | 5.249 | 5.435 | 4.645 | 5.139 | 720,264 | +0.07(+1.33%) |
Dec 18, 2008 | 5.258 | 5.376 | 4.987 | 5.072 | 259,803 | -0.16(-3.15%) |
Dec 17, 2008 | 5.249 | 5.422 | 5.118 | 5.237 | 301,007 | -0.04(-0.80%) |
Dec 16, 2008 | 5.139 | 5.372 | 4.958 | 5.279 | 679,587 | +0.26(+5.13%) |
Dec 15, 2008 | 5.300 | 5.300 | 4.823 | 5.021 | 366,169 | -0.27(-5.03%) |
Dec 12, 2008 | 4.823 | 5.287 | 4.679 | 5.287 | 349,074 | +0.31(+6.19%) |
Dec 11, 2008 | 5.321 | 5.422 | 4.894 | 4.979 | 279,924 | -0.40(-7.46%) |
Dec 10, 2008 | 5.249 | 5.469 | 5.156 | 5.380 | 161,975 | +0.17(+3.33%) |
Dec 09, 2008 | 5.118 | 5.549 | 5.118 | 5.207 | 206,479 | +0.00(+0.00%) |
Dec 08, 2008 | 5.279 | 5.372 | 5.021 | 5.207 | 594,509 | +0.06(+1.23%) |
Dec 05, 2008 | 5.135 | 5.144 | 4.941 | 5.144 | 0 | -0.07(-1.30%) |
Dec 04, 2008 | 5.072 | 5.494 | 5.068 | 5.211 | 439,067 | +0.09(+1.73%) |
Dec 03, 2008 | 5.207 | 5.541 | 5.068 | 5.122 | 478,473 | -0.41(-7.48%) |
Dec 02, 2008 | 5.224 | 5.545 | 4.920 | 5.536 | 458,831 | +0.55(+11.10%) |
Dec 01, 2008 | 5.127 | 5.215 | 4.962 | 4.983 | 732,944 | -0.37(-6.87%) |
Nov 28, 2008 | 4.954 | 5.363 | 4.823 | 5.351 | 234,819 | +0.34(+6.83%) |
Nov 26, 2008 | 4.388 | 5.025 | 4.286 | 5.008 | 403,147 | +0.51(+11.36%) |
Nov 25, 2008 | 4.164 | 4.535 | 3.953 | 4.497 | 410,749 | +0.43(+10.48%) |
Nov 24, 2008 | 3.991 | 4.071 | 3.737 | 4.071 | 604,315 | +0.20(+5.13%) |
Nov 21, 2008 | 3.788 | 3.919 | 3.450 | 3.872 | 606,423 | +0.06(+1.66%) |
Nov 20, 2008 | 4.117 | 4.274 | 3.611 | 3.809 | 668,327 | -0.37(-8.89%) |
Nov 19, 2008 | 4.079 | 4.417 | 4.079 | 4.181 | 505,551 | +0.04(+1.02%) |
Nov 18, 2008 | 4.029 | 4.164 | 3.801 | 4.139 | 343,206 | +0.13(+3.16%) |
Nov 17, 2008 | 4.058 | 4.189 | 3.923 | 4.012 | 252,484 | -0.09(-2.16%) |
Nov 14, 2008 | 4.447 | 4.481 | 4.092 | 4.101 | 0 | -0.46(-10.01%) |
Nov 13, 2008 | 4.168 | 4.607 | 3.910 | 4.557 | 435,006 | +0.44(+10.67%) |
Nov 12, 2008 | 4.253 | 4.354 | 3.986 | 4.117 | 357,043 | -0.25(-5.71%) |
Nov 11, 2008 | 4.383 | 4.447 | 4.291 | 4.367 | 211,556 | -0.10(-2.27%) |
Nov 10, 2008 | 4.747 | 4.747 | 4.350 | 4.468 | 220,758 | -0.21(-4.51%) |
Nov 07, 2008 | 4.265 | 4.688 | 4.265 | 4.679 | 388,343 | +0.46(+10.80%) |
Nov 06, 2008 | 4.160 | 4.261 | 4.130 | 4.223 | 356,242 | +0.00(+0.10%) |
Nov 05, 2008 | 4.535 | 4.552 | 4.198 | 4.219 | 329,439 | -0.27(-5.93%) |
Nov 04, 2008 | 4.535 | 4.658 | 4.405 | 4.485 | 335,596 | +0.05(+1.05%) |