Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.590 | 4.590 | 4.300 | 4.360 | 0 | -0.19(-4.12%) |
Jan 29, 2009 | 4.760 | 4.760 | 4.540 | 4.548 | 15,952 | -0.34(-6.92%) |
Jan 28, 2009 | 4.790 | 4.950 | 4.790 | 4.886 | 24,595 | +0.28(+5.98%) |
Jan 27, 2009 | 4.610 | 4.650 | 4.570 | 4.610 | 11,876 | +0.04(+0.87%) |
Jan 26, 2009 | 4.610 | 4.700 | 4.570 | 4.570 | 19,353 | +0.00(+0.00%) |
Jan 23, 2009 | 4.450 | 4.590 | 4.400 | 4.570 | 39,934 | +0.03(+0.66%) |
Jan 22, 2009 | 4.610 | 4.616 | 4.520 | 4.540 | 19,136 | -0.21(-4.42%) |
Jan 21, 2009 | 4.760 | 4.760 | 4.600 | 4.750 | 31,822 | -0.07(-1.45%) |
Jan 20, 2009 | 5.100 | 5.100 | 4.610 | 4.820 | 29,156 | -0.24(-4.74%) |
Jan 16, 2009 | 5.068 | 5.210 | 5.050 | 5.060 | 10,901 | -0.02(-0.38%) |
Jan 15, 2009 | 5.000 | 5.100 | 4.987 | 5.079 | 26,700 | +0.03(+0.58%) |
Jan 14, 2009 | 5.230 | 5.240 | 5.030 | 5.050 | 39,100 | -0.25(-4.72%) |
Jan 13, 2009 | 5.300 | 5.310 | 5.190 | 5.300 | 9,633 | +0.04(+0.76%) |
Jan 12, 2009 | 5.370 | 5.370 | 5.260 | 5.260 | 12,914 | -0.12(-2.23%) |
Jan 09, 2009 | 5.590 | 5.590 | 5.380 | 5.380 | 23,707 | -0.11(-2.00%) |
Jan 08, 2009 | 5.350 | 5.490 | 5.099 | 5.490 | 66,323 | +0.15(+2.81%) |
Jan 07, 2009 | 5.630 | 5.700 | 4.840 | 5.340 | 62,555 | -0.31(-5.49%) |
Jan 06, 2009 | 5.690 | 6.050 | 5.576 | 5.650 | 51,086 | +0.30(+5.61%) |
Jan 05, 2009 | 5.050 | 5.650 | 5.046 | 5.350 | 85,085 | +0.35(+7.02%) |
Jan 02, 2009 | 4.690 | 5.020 | 4.650 | 4.999 | 0 | +0.39(+8.44%) |
Jan 01, 2009 | 4.540 | 4.699 | 4.500 | 4.610 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.540 | 4.699 | 4.500 | 4.610 | 54,695 | -0.02(-0.43%) |
Dec 30, 2008 | 4.480 | 4.690 | 4.480 | 4.630 | 27,019 | +0.11(+2.37%) |
Dec 29, 2008 | 4.940 | 4.950 | 4.491 | 4.523 | 83,332 | +0.04(+0.96%) |
Dec 26, 2008 | 4.360 | 4.600 | 4.350 | 4.480 | 16,928 | +0.15(+3.55%) |
Dec 24, 2008 | 4.450 | 4.490 | 4.300 | 4.326 | 9,216 | -0.01(-0.31%) |
Dec 23, 2008 | 4.530 | 4.601 | 4.310 | 4.340 | 15,342 | -0.14(-3.13%) |
Dec 22, 2008 | 4.400 | 4.590 | 4.400 | 4.480 | 53,504 | -0.19(-4.07%) |
Dec 19, 2008 | 4.600 | 4.768 | 4.600 | 4.670 | 20,084 | +0.00(+0.11%) |
Dec 18, 2008 | 4.650 | 4.750 | 4.650 | 4.665 | 14,390 | +0.01(+0.32%) |
Dec 17, 2008 | 4.520 | 4.650 | 4.450 | 4.650 | 49,159 | +0.06(+1.31%) |
Dec 16, 2008 | 4.570 | 4.590 | 4.370 | 4.590 | 22,154 | +0.12(+2.68%) |
Dec 15, 2008 | 4.360 | 4.664 | 4.360 | 4.470 | 29,324 | -0.03(-0.67%) |
Dec 12, 2008 | 4.370 | 4.640 | 4.250 | 4.500 | 24,372 | +0.10(+2.27%) |
Dec 11, 2008 | 4.400 | 4.740 | 4.400 | 4.400 | 41,739 | +0.00(+0.00%) |
Dec 10, 2008 | 4.410 | 4.500 | 4.400 | 4.400 | 16,954 | +0.04(+0.96%) |
Dec 09, 2008 | 4.660 | 4.700 | 4.350 | 4.358 | 20,424 | -0.09(-2.07%) |
Dec 08, 2008 | 4.400 | 4.590 | 4.310 | 4.450 | 36,524 | +0.26(+6.21%) |
Dec 05, 2008 | 4.077 | 4.230 | 4.000 | 4.190 | 14,664 | +0.07(+1.70%) |
Dec 04, 2008 | 4.070 | 4.300 | 4.040 | 4.120 | 23,367 | -0.10(-2.37%) |
Dec 03, 2008 | 4.200 | 4.250 | 4.100 | 4.220 | 37,080 | -0.06(-1.40%) |
Dec 02, 2008 | 4.130 | 4.300 | 4.110 | 4.280 | 3,322 | +0.22(+5.42%) |
Dec 01, 2008 | 4.050 | 4.190 | 4.040 | 4.060 | 31,656 | -0.24(-5.58%) |
Nov 28, 2008 | 4.240 | 4.300 | 4.100 | 4.300 | 24,530 | +0.08(+1.89%) |
Nov 26, 2008 | 4.290 | 4.480 | 4.160 | 4.220 | 111,753 | -0.18(-4.09%) |
Nov 25, 2008 | 4.460 | 4.950 | 4.102 | 4.400 | 70,724 | -0.28(-5.98%) |
Nov 24, 2008 | 4.780 | 5.020 | 4.410 | 4.680 | 66,917 | -0.06(-1.27%) |
Nov 21, 2008 | 4.910 | 4.940 | 4.660 | 4.740 | 37,123 | -0.17(-3.46%) |
Nov 20, 2008 | 5.300 | 5.300 | 4.910 | 4.910 | 38,162 | -0.40(-7.53%) |
Nov 19, 2008 | 5.500 | 5.540 | 5.310 | 5.310 | 37,519 | -0.20(-3.63%) |
Nov 18, 2008 | 5.710 | 5.710 | 5.380 | 5.510 | 22,908 | -0.29(-5.00%) |
Nov 17, 2008 | 5.620 | 5.960 | 5.600 | 5.800 | 49,085 | +0.20(+3.57%) |
Nov 14, 2008 | 5.800 | 5.800 | 5.538 | 5.600 | 10,418 | -0.26(-4.36%) |
Nov 13, 2008 | 5.980 | 5.980 | 5.290 | 5.855 | 121,983 | -2.45(-29.46%) |
Nov 12, 2008 | 8.500 | 8.500 | 8.290 | 8.300 | 28,500 | -0.30(-3.49%) |
Nov 11, 2008 | 8.540 | 8.660 | 8.340 | 8.600 | 39,888 | -0.15(-1.71%) |
Nov 10, 2008 | 9.060 | 9.060 | 8.740 | 8.750 | 26,773 | -0.01(-0.11%) |
Nov 07, 2008 | 8.760 | 8.896 | 8.650 | 8.760 | 10,003 | +0.18(+2.10%) |
Nov 06, 2008 | 9.140 | 9.236 | 8.580 | 8.580 | 13,503 | -0.62(-6.74%) |
Nov 05, 2008 | 9.190 | 9.460 | 9.050 | 9.200 | 11,860 | -0.50(-5.15%) |
Nov 04, 2008 | 9.180 | 9.750 | 9.140 | 9.700 | 30,497 | +0.70(+7.78%) |