Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.307 | 4.384 | 4.031 | 4.050 | 0 | -0.25(-5.83%) |
Jan 29, 2009 | 4.436 | 4.499 | 4.249 | 4.301 | 59,011 | -0.21(-4.70%) |
Jan 28, 2009 | 4.532 | 4.628 | 4.468 | 4.513 | 190,092 | +0.22(+5.09%) |
Jan 27, 2009 | 4.211 | 4.333 | 4.178 | 4.294 | 73,185 | +0.06(+1.52%) |
Jan 26, 2009 | 4.050 | 4.371 | 4.050 | 4.230 | 103,908 | +0.11(+2.61%) |
Jan 23, 2009 | 4.225 | 4.225 | 4.011 | 4.122 | 119,094 | -0.20(-4.72%) |
Jan 22, 2009 | 4.436 | 4.500 | 4.140 | 4.326 | 96,485 | -0.13(-3.03%) |
Jan 21, 2009 | 4.191 | 4.500 | 4.172 | 4.461 | 162,550 | +0.46(+11.40%) |
Jan 20, 2009 | 4.500 | 4.532 | 3.883 | 4.005 | 149,445 | -0.43(-9.71%) |
Jan 16, 2009 | 4.146 | 4.558 | 4.024 | 4.436 | 270,088 | +0.51(+13.11%) |
Jan 15, 2009 | 4.808 | 4.808 | 3.896 | 3.921 | 647,226 | -0.96(-19.74%) |
Jan 14, 2009 | 5.670 | 5.670 | 4.712 | 4.886 | 164,221 | -0.66(-11.83%) |
Jan 13, 2009 | 5.516 | 5.850 | 5.387 | 5.541 | 214,432 | +0.04(+0.70%) |
Jan 12, 2009 | 5.721 | 5.753 | 5.368 | 5.503 | 202,839 | -0.06(-1.15%) |
Jan 09, 2009 | 5.400 | 5.918 | 5.400 | 5.567 | 251,653 | +0.17(+3.22%) |
Jan 08, 2009 | 5.207 | 5.464 | 5.046 | 5.393 | 89,002 | +0.27(+5.27%) |
Jan 07, 2009 | 5.400 | 5.413 | 5.046 | 5.123 | 293,601 | -0.50(-8.91%) |
Jan 06, 2009 | 5.336 | 5.648 | 5.239 | 5.625 | 265,757 | +0.44(+8.43%) |
Jan 05, 2009 | 4.988 | 5.284 | 4.988 | 5.188 | 432,211 | +0.24(+4.81%) |
Jan 02, 2009 | 4.448 | 5.111 | 4.371 | 4.950 | 0 | +0.66(+15.27%) |
Jan 01, 2009 | 3.561 | 4.339 | 3.561 | 4.294 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.561 | 4.339 | 3.561 | 4.294 | 151,997 | +0.66(+18.23%) |
Dec 30, 2008 | 3.362 | 3.632 | 3.279 | 3.632 | 86,381 | +0.27(+8.03%) |
Dec 29, 2008 | 3.818 | 3.857 | 3.279 | 3.362 | 83,945 | -0.44(-11.51%) |
Dec 26, 2008 | 3.358 | 3.799 | 3.285 | 3.799 | 69,749 | +0.48(+14.31%) |
Dec 24, 2008 | 3.388 | 3.632 | 3.214 | 3.324 | 123,858 | -0.12(-3.36%) |
Dec 23, 2008 | 3.536 | 3.761 | 3.279 | 3.439 | 153,159 | -0.16(-4.46%) |
Dec 22, 2008 | 4.249 | 4.262 | 3.407 | 3.600 | 185,848 | -0.49(-12.09%) |
Dec 19, 2008 | 4.796 | 4.860 | 3.896 | 4.095 | 309,539 | -0.57(-12.26%) |
Dec 18, 2008 | 5.901 | 6.171 | 4.641 | 4.667 | 587,919 | -0.77(-14.18%) |
Dec 17, 2008 | 4.178 | 5.483 | 4.178 | 5.438 | 443,425 | +1.45(+36.23%) |
Dec 16, 2008 | 3.831 | 4.121 | 3.773 | 3.992 | 136,399 | +0.16(+4.19%) |
Dec 15, 2008 | 3.516 | 4.082 | 3.407 | 3.831 | 230,418 | +0.45(+13.31%) |
Dec 12, 2008 | 3.317 | 3.414 | 2.893 | 3.381 | 383,243 | -0.08(-2.41%) |
Dec 11, 2008 | 3.857 | 3.909 | 3.465 | 3.465 | 265,305 | -0.39(-10.17%) |
Dec 10, 2008 | 3.465 | 4.256 | 3.388 | 3.857 | 355,129 | +0.65(+20.24%) |
Dec 09, 2008 | 2.694 | 3.407 | 2.661 | 3.208 | 404,441 | +0.58(+22.00%) |
Dec 08, 2008 | 2.571 | 2.771 | 2.571 | 2.629 | 265,897 | +0.13(+5.14%) |
Dec 05, 2008 | 2.533 | 2.552 | 2.379 | 2.501 | 135,832 | -0.06(-2.26%) |
Dec 04, 2008 | 2.475 | 2.668 | 2.381 | 2.559 | 164,920 | +0.10(+3.92%) |
Dec 03, 2008 | 2.514 | 2.597 | 2.353 | 2.462 | 102,569 | -0.11(-4.25%) |
Dec 02, 2008 | 2.584 | 2.687 | 2.417 | 2.571 | 106,588 | -0.05(-1.96%) |
Dec 01, 2008 | 2.668 | 2.957 | 2.346 | 2.623 | 83,618 | -0.04(-1.69%) |
Nov 28, 2008 | 2.578 | 2.796 | 2.559 | 2.668 | 39,874 | +0.09(+3.49%) |
Nov 26, 2008 | 2.854 | 2.919 | 2.366 | 2.578 | 254,803 | -0.28(-9.68%) |
Nov 25, 2008 | 3.285 | 3.471 | 2.764 | 2.854 | 388,278 | -0.43(-13.11%) |
Nov 24, 2008 | 2.430 | 3.362 | 2.417 | 3.285 | 199,933 | +0.82(+33.42%) |
Nov 21, 2008 | 2.076 | 2.507 | 2.076 | 2.462 | 184,372 | +0.36(+17.13%) |
Nov 20, 2008 | 2.282 | 2.559 | 1.916 | 2.102 | 219,323 | -0.27(-11.38%) |
Nov 19, 2008 | 3.002 | 3.002 | 2.314 | 2.372 | 293,458 | -0.80(-25.15%) |
Nov 18, 2008 | 3.497 | 3.536 | 3.060 | 3.169 | 324,650 | -0.30(-8.53%) |
Nov 17, 2008 | 3.793 | 3.857 | 3.381 | 3.465 | 94,945 | -0.31(-8.18%) |
Nov 14, 2008 | 4.127 | 4.127 | 3.671 | 3.773 | 93,867 | -0.32(-7.85%) |
Nov 13, 2008 | 4.172 | 4.352 | 3.324 | 4.095 | 176,373 | -0.18(-4.21%) |
Nov 12, 2008 | 4.821 | 4.995 | 4.185 | 4.275 | 174,446 | -0.52(-10.86%) |
Nov 11, 2008 | 4.950 | 4.950 | 4.661 | 4.796 | 97,612 | -0.23(-4.60%) |
Nov 10, 2008 | 4.564 | 5.136 | 4.564 | 5.027 | 188,868 | +0.53(+11.71%) |
Nov 07, 2008 | 4.500 | 4.603 | 4.399 | 4.500 | 163,414 | +0.03(+0.72%) |
Nov 06, 2008 | 4.738 | 4.738 | 4.352 | 4.468 | 78,597 | -0.27(-5.70%) |
Nov 05, 2008 | 5.246 | 5.246 | 4.699 | 4.738 | 231,024 | -0.13(-2.64%) |
Nov 04, 2008 | 5.046 | 5.644 | 4.577 | 4.866 | 378,645 | +0.57(+13.32%) |