Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.216 | 5.216 | 5.143 | 5.211 | 0 | +0.00(+0.09%) |
Jan 29, 2009 | 5.211 | 5.231 | 5.187 | 5.206 | 332,245 | -0.02(-0.47%) |
Jan 28, 2009 | 5.187 | 5.245 | 5.172 | 5.231 | 405,643 | +0.04(+0.85%) |
Jan 27, 2009 | 5.216 | 5.216 | 5.124 | 5.187 | 437,163 | +0.03(+0.57%) |
Jan 26, 2009 | 5.158 | 5.172 | 5.080 | 5.158 | 313,351 | +0.01(+0.19%) |
Jan 23, 2009 | 5.124 | 5.153 | 5.109 | 5.148 | 223,616 | +0.01(+0.28%) |
Jan 22, 2009 | 5.158 | 5.158 | 5.104 | 5.133 | 260,096 | -0.02(-0.47%) |
Jan 21, 2009 | 5.133 | 5.177 | 5.106 | 5.158 | 281,045 | -0.01(-0.19%) |
Jan 20, 2009 | 5.163 | 5.211 | 5.124 | 5.167 | 242,888 | +0.00(+0.09%) |
Jan 16, 2009 | 5.163 | 5.182 | 5.094 | 5.163 | 168,449 | -0.01(-0.28%) |
Jan 15, 2009 | 5.163 | 5.177 | 5.094 | 5.177 | 222,478 | +0.02(+0.38%) |
Jan 14, 2009 | 5.153 | 5.236 | 5.065 | 5.158 | 385,273 | +0.01(+0.28%) |
Jan 13, 2009 | 5.065 | 5.167 | 5.065 | 5.143 | 275,419 | +0.04(+0.86%) |
Jan 12, 2009 | 5.041 | 5.099 | 5.041 | 5.099 | 581,320 | +0.06(+1.26%) |
Jan 09, 2009 | 5.002 | 5.051 | 4.987 | 5.036 | 376,721 | -0.01(-0.19%) |
Jan 08, 2009 | 5.089 | 5.089 | 5.031 | 5.046 | 317,413 | -0.02(-0.38%) |
Jan 07, 2009 | 5.104 | 5.119 | 5.041 | 5.065 | 346,415 | -0.03(-0.67%) |
Jan 06, 2009 | 5.231 | 5.231 | 5.070 | 5.099 | 601,159 | -0.09(-1.69%) |
Jan 05, 2009 | 5.236 | 5.257 | 5.109 | 5.187 | 894,247 | -0.06(-1.21%) |
Jan 02, 2009 | 5.109 | 5.255 | 5.109 | 5.250 | 0 | +0.14(+2.76%) |
Jan 01, 2009 | 5.133 | 5.143 | 5.075 | 5.109 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.133 | 5.143 | 5.075 | 5.109 | 504,011 | +0.01(+0.19%) |
Dec 30, 2008 | 5.060 | 5.119 | 5.021 | 5.099 | 512,273 | +0.06(+1.26%) |
Dec 29, 2008 | 5.007 | 5.080 | 4.992 | 5.036 | 725,134 | +0.02(+0.49%) |
Dec 26, 2008 | 5.075 | 5.085 | 5.007 | 5.012 | 270,227 | -0.04(-0.87%) |
Dec 24, 2008 | 5.002 | 5.080 | 5.002 | 5.055 | 229,262 | +0.05(+1.07%) |
Dec 23, 2008 | 5.055 | 5.104 | 4.997 | 5.002 | 215,015 | -0.01(-0.29%) |
Dec 22, 2008 | 4.895 | 5.031 | 4.895 | 5.016 | 482,829 | +0.08(+1.58%) |
Dec 19, 2008 | 5.041 | 5.051 | 4.909 | 4.938 | 815,079 | -0.06(-1.27%) |
Dec 18, 2008 | 4.948 | 5.099 | 4.948 | 5.002 | 362,135 | +0.02(+0.39%) |
Dec 17, 2008 | 4.856 | 4.987 | 4.856 | 4.982 | 356,572 | +0.14(+2.92%) |
Dec 16, 2008 | 4.797 | 4.861 | 4.758 | 4.841 | 364,480 | +0.03(+0.71%) |
Dec 15, 2008 | 5.270 | 5.270 | 4.773 | 4.807 | 297,116 | -0.02(-0.48%) |
Dec 12, 2008 | 4.836 | 4.880 | 4.816 | 4.830 | 225,162 | -0.02(-0.32%) |
Dec 11, 2008 | 4.890 | 4.900 | 4.778 | 4.846 | 397,443 | -0.09(-1.78%) |
Dec 10, 2008 | 4.880 | 4.977 | 4.880 | 4.934 | 478,125 | +0.03(+0.60%) |
Dec 09, 2008 | 4.841 | 4.963 | 4.792 | 4.904 | 317,000 | +0.06(+1.31%) |
Dec 08, 2008 | 4.895 | 4.992 | 4.788 | 4.841 | 304,194 | -0.03(-0.60%) |
Dec 05, 2008 | 4.870 | 4.938 | 4.841 | 4.870 | 322,936 | +0.03(+0.70%) |
Dec 04, 2008 | 4.778 | 4.851 | 4.749 | 4.836 | 195,663 | +0.06(+1.22%) |
Dec 03, 2008 | 4.700 | 4.807 | 4.680 | 4.778 | 258,993 | +0.05(+1.13%) |
Dec 02, 2008 | 4.695 | 4.792 | 4.676 | 4.724 | 306,091 | +0.06(+1.36%) |
Dec 01, 2008 | 4.676 | 4.719 | 4.627 | 4.661 | 353,770 | -0.07(-1.54%) |
Nov 28, 2008 | 4.583 | 4.768 | 4.583 | 4.734 | 168,909 | +0.17(+3.62%) |
Nov 26, 2008 | 4.408 | 4.612 | 4.408 | 4.568 | 375,740 | +0.16(+3.65%) |
Nov 25, 2008 | 4.442 | 4.520 | 4.359 | 4.408 | 432,258 | +0.03(+0.67%) |
Nov 24, 2008 | 4.300 | 4.447 | 4.296 | 4.378 | 592,067 | +0.12(+2.74%) |
Nov 21, 2008 | 4.305 | 4.447 | 4.057 | 4.262 | 712,347 | -0.14(-3.21%) |
Nov 20, 2008 | 4.563 | 4.573 | 4.383 | 4.403 | 500,740 | -0.16(-3.52%) |
Nov 19, 2008 | 4.875 | 4.875 | 4.539 | 4.563 | 396,734 | -0.32(-6.58%) |
Nov 18, 2008 | 4.870 | 4.895 | 4.792 | 4.885 | 299,900 | +0.02(+0.40%) |
Nov 17, 2008 | 4.900 | 4.914 | 4.846 | 4.865 | 169,903 | -0.00(-0.10%) |
Nov 14, 2008 | 4.909 | 4.924 | 4.807 | 4.870 | 264,036 | -0.03(-0.70%) |
Nov 13, 2008 | 4.982 | 4.982 | 4.870 | 4.904 | 249,427 | -0.00(-0.10%) |
Nov 12, 2008 | 4.919 | 4.943 | 4.870 | 4.909 | 225,205 | -0.05(-0.98%) |
Nov 11, 2008 | 4.919 | 4.977 | 4.802 | 4.958 | 267,755 | +0.04(+0.79%) |
Nov 10, 2008 | 4.885 | 4.919 | 4.851 | 4.919 | 241,105 | +0.03(+0.70%) |
Nov 07, 2008 | 4.885 | 4.919 | 4.851 | 4.885 | 225,234 | +0.01(+0.30%) |
Nov 06, 2008 | 4.885 | 4.895 | 4.861 | 4.870 | 258,223 | +0.01(+0.30%) |
Nov 05, 2008 | 4.822 | 4.890 | 4.812 | 4.856 | 420,090 | +0.02(+0.50%) |
Nov 04, 2008 | 4.807 | 4.861 | 4.788 | 4.831 | 429,096 | +0.06(+1.22%) |