Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.510 | 4.635 | 4.372 | 4.433 | 0 | -0.06(-1.39%) |
Jan 29, 2009 | 4.530 | 4.562 | 4.475 | 4.495 | 1,515,364 | -0.07(-1.59%) |
Jan 28, 2009 | 4.438 | 4.643 | 4.375 | 4.567 | 1,836,792 | -0.01(-0.33%) |
Jan 27, 2009 | 4.562 | 4.640 | 4.530 | 4.582 | 1,099,612 | +0.05(+1.16%) |
Jan 26, 2009 | 4.575 | 4.652 | 4.435 | 4.530 | 1,129,596 | -0.03(-0.60%) |
Jan 23, 2009 | 4.582 | 4.700 | 4.463 | 4.558 | 1,073,392 | -0.11(-2.30%) |
Jan 22, 2009 | 4.570 | 4.740 | 4.520 | 4.665 | 1,519,540 | +0.02(+0.48%) |
Jan 21, 2009 | 4.555 | 4.665 | 4.450 | 4.643 | 1,439,724 | +0.13(+2.94%) |
Jan 20, 2009 | 4.723 | 4.755 | 4.490 | 4.510 | 1,384,052 | -0.26(-5.45%) |
Jan 16, 2009 | 4.763 | 4.853 | 4.645 | 4.770 | 1,604,448 | +0.04(+0.79%) |
Jan 15, 2009 | 4.673 | 4.770 | 4.545 | 4.732 | 1,888,596 | +0.03(+0.64%) |
Jan 14, 2009 | 4.893 | 4.912 | 4.647 | 4.702 | 1,427,164 | -0.28(-5.57%) |
Jan 13, 2009 | 5.107 | 5.185 | 4.890 | 4.980 | 1,520,184 | -0.15(-2.97%) |
Jan 12, 2009 | 5.030 | 5.197 | 4.890 | 5.133 | 1,661,724 | +0.08(+1.63%) |
Jan 09, 2009 | 5.247 | 5.383 | 5.025 | 5.050 | 3,526,748 | -0.08(-1.51%) |
Jan 08, 2009 | 5.050 | 5.202 | 5.020 | 5.128 | 1,944,456 | +0.04(+0.79%) |
Jan 07, 2009 | 5.015 | 5.277 | 4.955 | 5.088 | 1,760,500 | -0.00(-0.05%) |
Jan 06, 2009 | 4.900 | 5.125 | 4.900 | 5.090 | 1,617,808 | +0.17(+3.56%) |
Jan 05, 2009 | 4.902 | 4.970 | 4.787 | 4.915 | 1,392,080 | +0.02(+0.46%) |
Jan 02, 2009 | 4.905 | 5.010 | 4.803 | 4.893 | 0 | -0.04(-0.71%) |
Jan 01, 2009 | 4.685 | 5.082 | 4.622 | 4.928 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.685 | 5.082 | 4.622 | 4.928 | 2,049,504 | -0.09(-1.89%) |
Dec 30, 2008 | 4.912 | 5.030 | 4.827 | 5.022 | 771,444 | +0.13(+2.71%) |
Dec 29, 2008 | 4.965 | 4.985 | 4.835 | 4.890 | 863,096 | -0.07(-1.46%) |
Dec 26, 2008 | 4.815 | 4.997 | 4.793 | 4.963 | 488,460 | +0.16(+3.33%) |
Dec 24, 2008 | 4.830 | 4.857 | 4.732 | 4.803 | 829,852 | -0.05(-0.98%) |
Dec 23, 2008 | 4.793 | 4.930 | 4.753 | 4.850 | 1,962,712 | +0.05(+1.04%) |
Dec 22, 2008 | 4.812 | 4.812 | 4.553 | 4.800 | 2,716,512 | -0.02(-0.41%) |
Dec 19, 2008 | 4.348 | 4.820 | 4.348 | 4.820 | 5,751,516 | +0.39(+8.68%) |
Dec 18, 2008 | 4.275 | 4.500 | 4.272 | 4.435 | 2,052,192 | +0.20(+4.72%) |
Dec 17, 2008 | 4.138 | 4.353 | 4.122 | 4.235 | 2,545,240 | +0.22(+5.48%) |
Dec 16, 2008 | 3.998 | 4.040 | 3.873 | 4.015 | 2,067,908 | +0.07(+1.84%) |
Dec 15, 2008 | 4.018 | 4.070 | 3.870 | 3.942 | 1,428,140 | -0.05(-1.19%) |
Dec 12, 2008 | 3.955 | 4.000 | 3.840 | 3.990 | 2,640,288 | -0.04(-0.93%) |
Dec 11, 2008 | 4.160 | 4.290 | 3.993 | 4.027 | 1,254,628 | -0.23(-5.35%) |
Dec 10, 2008 | 4.270 | 4.365 | 4.150 | 4.255 | 1,004,360 | +0.03(+0.65%) |
Dec 09, 2008 | 4.510 | 4.522 | 4.133 | 4.228 | 1,255,112 | -0.25(-5.64%) |
Dec 08, 2008 | 4.510 | 4.645 | 4.353 | 4.480 | 2,182,740 | +0.03(+0.56%) |
Dec 05, 2008 | 4.103 | 4.465 | 3.982 | 4.455 | 1,215,656 | +0.33(+7.87%) |
Dec 04, 2008 | 4.277 | 4.393 | 4.048 | 4.130 | 1,700,376 | -0.18(-4.23%) |
Dec 03, 2008 | 4.128 | 4.376 | 4.067 | 4.312 | 3,106,448 | +0.11(+2.56%) |
Dec 02, 2008 | 4.077 | 4.270 | 4.048 | 4.205 | 1,407,944 | +0.12(+2.81%) |
Dec 01, 2008 | 4.543 | 4.593 | 4.070 | 4.090 | 1,693,864 | -0.54(-11.57%) |
Nov 28, 2008 | 4.510 | 4.660 | 4.475 | 4.625 | 507,484 | +0.06(+1.26%) |
Nov 26, 2008 | 4.303 | 4.567 | 4.268 | 4.567 | 1,194,328 | +0.17(+3.92%) |
Nov 25, 2008 | 4.407 | 4.440 | 4.293 | 4.395 | 2,206,248 | +0.04(+1.03%) |
Nov 24, 2008 | 4.325 | 4.410 | 4.255 | 4.350 | 2,417,404 | +0.07(+1.58%) |
Nov 21, 2008 | 4.095 | 4.320 | 3.808 | 4.282 | 2,660,340 | +0.22(+5.55%) |
Nov 20, 2008 | 4.225 | 4.345 | 4.027 | 4.058 | 2,742,652 | -0.18(-4.19%) |
Nov 19, 2008 | 4.375 | 4.416 | 4.207 | 4.235 | 2,019,608 | -0.14(-3.20%) |
Nov 18, 2008 | 4.247 | 4.430 | 4.247 | 4.375 | 3,242,120 | +0.08(+1.74%) |
Nov 17, 2008 | 4.327 | 4.407 | 4.190 | 4.300 | 1,643,172 | -0.02(-0.35%) |
Nov 14, 2008 | 4.500 | 4.610 | 4.253 | 4.315 | 3,006,284 | -0.26(-5.73%) |
Nov 13, 2008 | 4.285 | 4.585 | 4.018 | 4.577 | 1,443,724 | +0.30(+6.95%) |
Nov 12, 2008 | 4.378 | 4.463 | 4.268 | 4.280 | 837,652 | -0.13(-3.00%) |
Nov 11, 2008 | 4.468 | 4.560 | 4.335 | 4.412 | 1,055,004 | -0.08(-1.84%) |
Nov 10, 2008 | 4.780 | 4.827 | 4.425 | 4.495 | 2,235,560 | -0.39(-8.03%) |
Nov 07, 2008 | 4.928 | 4.935 | 4.803 | 4.888 | 2,100,648 | -0.00(-0.05%) |
Nov 06, 2008 | 5.112 | 5.192 | 4.862 | 4.890 | 1,797,604 | -0.24(-4.59%) |
Nov 05, 2008 | 4.968 | 5.265 | 4.945 | 5.125 | 2,339,024 | +0.12(+2.50%) |
Nov 04, 2008 | 4.872 | 5.040 | 4.790 | 5.000 | 2,703,828 | +0.20(+4.11%) |