Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.873 | 4.905 | 4.845 | 4.905 | 0 | +0.07(+1.41%) |
Jan 29, 2009 | 4.805 | 4.882 | 4.791 | 4.836 | 24,813 | +0.02(+0.38%) |
Jan 28, 2009 | 4.832 | 4.850 | 4.800 | 4.818 | 26,824 | +0.04(+0.86%) |
Jan 27, 2009 | 4.759 | 4.777 | 4.709 | 4.777 | 18,335 | +0.06(+1.35%) |
Jan 26, 2009 | 4.718 | 4.736 | 4.691 | 4.713 | 9,400 | +0.03(+0.68%) |
Jan 23, 2009 | 4.618 | 4.700 | 4.613 | 4.682 | 27,957 | +0.03(+0.69%) |
Jan 22, 2009 | 4.700 | 4.700 | 4.613 | 4.650 | 37,268 | -0.05(-1.07%) |
Jan 21, 2009 | 4.759 | 4.773 | 4.682 | 4.700 | 11,857 | -0.07(-1.43%) |
Jan 20, 2009 | 4.814 | 4.814 | 4.736 | 4.768 | 13,054 | -0.03(-0.57%) |
Jan 16, 2009 | 4.777 | 4.795 | 4.704 | 4.795 | 25,862 | +0.06(+1.35%) |
Jan 15, 2009 | 4.818 | 4.818 | 4.631 | 4.732 | 45,269 | -0.08(-1.70%) |
Jan 14, 2009 | 4.937 | 4.937 | 4.768 | 4.814 | 20,860 | -0.14(-2.76%) |
Jan 13, 2009 | 4.950 | 4.968 | 4.914 | 4.950 | 37,748 | +0.04(+0.74%) |
Jan 12, 2009 | 4.845 | 4.914 | 4.818 | 4.914 | 52,423 | +0.13(+2.76%) |
Jan 09, 2009 | 4.713 | 4.855 | 4.677 | 4.782 | 40,759 | +0.11(+2.44%) |
Jan 08, 2009 | 4.490 | 4.672 | 4.490 | 4.668 | 41,929 | +0.16(+3.64%) |
Jan 07, 2009 | 4.618 | 4.641 | 4.477 | 4.504 | 13,197 | -0.09(-1.98%) |
Jan 06, 2009 | 4.499 | 4.654 | 4.499 | 4.595 | 77,048 | +0.11(+2.44%) |
Jan 05, 2009 | 4.281 | 4.486 | 4.249 | 4.486 | 68,580 | +0.21(+5.01%) |
Jan 02, 2009 | 4.167 | 4.276 | 4.140 | 4.272 | 0 | +0.14(+3.30%) |
Jan 01, 2009 | 4.140 | 4.144 | 4.103 | 4.135 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.140 | 4.144 | 4.103 | 4.135 | 73,475 | +0.00(+0.11%) |
Dec 30, 2008 | 4.108 | 4.135 | 4.108 | 4.131 | 20,579 | +0.02(+0.55%) |
Dec 29, 2008 | 4.108 | 4.153 | 4.103 | 4.108 | 74,439 | -0.06(-1.42%) |
Dec 26, 2008 | 4.144 | 4.167 | 4.099 | 4.167 | 38,554 | +0.05(+1.33%) |
Dec 24, 2008 | 4.090 | 4.112 | 4.035 | 4.112 | 18,445 | +0.06(+1.46%) |
Dec 23, 2008 | 4.035 | 4.076 | 4.008 | 4.053 | 70,383 | +0.04(+0.91%) |
Dec 22, 2008 | 3.898 | 4.049 | 3.889 | 4.017 | 225,722 | +0.12(+3.04%) |
Dec 19, 2008 | 3.661 | 3.903 | 3.661 | 3.898 | 87,882 | +0.19(+5.03%) |
Dec 18, 2008 | 3.666 | 3.725 | 3.602 | 3.712 | 242,231 | +0.08(+2.13%) |
Dec 17, 2008 | 3.630 | 3.716 | 3.511 | 3.634 | 304,663 | +0.02(+0.50%) |
Dec 16, 2008 | 3.643 | 3.689 | 3.529 | 3.616 | 91,127 | -0.03(-0.75%) |
Dec 15, 2008 | 3.712 | 3.803 | 3.643 | 3.643 | 275,439 | -0.03(-0.74%) |
Dec 12, 2008 | 3.721 | 3.748 | 3.529 | 3.671 | 165,971 | -0.10(-2.77%) |
Dec 11, 2008 | 3.907 | 3.912 | 3.775 | 3.775 | 62,693 | -0.09(-2.24%) |
Dec 10, 2008 | 3.848 | 3.866 | 3.816 | 3.862 | 14,262 | +0.08(+2.17%) |
Dec 09, 2008 | 3.803 | 3.871 | 3.712 | 3.780 | 57,841 | -0.02(-0.60%) |
Dec 08, 2008 | 3.725 | 4.008 | 3.712 | 3.803 | 45,344 | +0.10(+2.71%) |
Dec 05, 2008 | 4.053 | 4.053 | 3.648 | 3.702 | 81,323 | -0.38(-9.26%) |
Dec 04, 2008 | 4.299 | 4.349 | 4.039 | 4.080 | 83,635 | -0.22(-5.08%) |
Dec 03, 2008 | 4.367 | 4.458 | 4.299 | 4.299 | 23,396 | -0.14(-3.18%) |
Dec 02, 2008 | 4.326 | 4.440 | 4.313 | 4.440 | 13,614 | +0.13(+3.13%) |
Dec 01, 2008 | 4.299 | 4.399 | 4.249 | 4.305 | 60,895 | +0.00(+0.04%) |
Nov 28, 2008 | 4.258 | 4.304 | 4.212 | 4.304 | 14,909 | +0.03(+0.75%) |
Nov 26, 2008 | 4.285 | 4.376 | 4.235 | 4.272 | 43,728 | -0.01(-0.32%) |
Nov 25, 2008 | 4.294 | 4.367 | 4.285 | 4.285 | 11,627 | +0.01(+0.32%) |
Nov 24, 2008 | 4.436 | 4.472 | 4.272 | 4.272 | 19,589 | -0.10(-2.39%) |
Nov 21, 2008 | 4.458 | 4.549 | 4.346 | 4.376 | 15,834 | -0.13(-2.83%) |
Nov 20, 2008 | 4.896 | 4.946 | 4.390 | 4.504 | 58,561 | -0.40(-8.09%) |
Nov 19, 2008 | 4.891 | 5.028 | 4.891 | 4.900 | 8,783 | +0.02(+0.47%) |
Nov 18, 2008 | 5.028 | 5.214 | 4.877 | 4.877 | 25,144 | -0.09(-1.74%) |
Nov 17, 2008 | 5.151 | 5.192 | 4.964 | 4.964 | 33,605 | -0.16(-3.11%) |
Nov 14, 2008 | 5.000 | 5.210 | 5.000 | 5.123 | 54,347 | +0.14(+2.83%) |
Nov 13, 2008 | 4.941 | 5.123 | 4.896 | 4.982 | 47,715 | +0.04(+0.83%) |
Nov 12, 2008 | 5.324 | 5.374 | 4.932 | 4.941 | 26,178 | -0.38(-7.19%) |
Nov 11, 2008 | 5.456 | 5.456 | 5.305 | 5.324 | 31,181 | -0.08(-1.52%) |
Nov 10, 2008 | 5.296 | 5.497 | 5.050 | 5.406 | 73,855 | +0.12(+2.33%) |
Nov 07, 2008 | 4.978 | 5.551 | 4.964 | 5.283 | 76,020 | +0.30(+5.94%) |
Nov 06, 2008 | 4.814 | 5.233 | 4.802 | 4.987 | 96,365 | +0.21(+4.39%) |
Nov 05, 2008 | 4.691 | 4.777 | 4.686 | 4.777 | 31,806 | +0.11(+2.34%) |
Nov 04, 2008 | 4.618 | 4.718 | 4.618 | 4.668 | 54,584 | +0.05(+1.18%) |