Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.797 | 4.820 | 4.629 | 4.719 | 0 | +0.00(+0.10%) |
Jan 29, 2009 | 4.834 | 4.834 | 4.650 | 4.714 | 2,319,758 | -0.12(-2.38%) |
Jan 28, 2009 | 4.723 | 4.850 | 4.723 | 4.829 | 1,670,770 | +0.11(+2.24%) |
Jan 27, 2009 | 4.555 | 4.804 | 4.542 | 4.723 | 2,238,475 | +0.17(+3.63%) |
Jan 26, 2009 | 4.608 | 4.703 | 4.532 | 4.558 | 1,988,575 | -0.04(-0.95%) |
Jan 23, 2009 | 4.493 | 4.670 | 4.406 | 4.601 | 2,701,447 | +0.01(+0.30%) |
Jan 22, 2009 | 4.700 | 4.716 | 4.519 | 4.588 | 2,294,631 | -0.19(-4.00%) |
Jan 21, 2009 | 4.572 | 4.795 | 4.544 | 4.779 | 2,607,919 | +0.27(+5.97%) |
Jan 20, 2009 | 4.781 | 4.875 | 4.480 | 4.509 | 2,686,243 | -0.33(-6.84%) |
Jan 16, 2009 | 4.979 | 4.979 | 4.717 | 4.841 | 2,764,483 | +0.00(+0.10%) |
Jan 15, 2009 | 4.832 | 4.898 | 4.624 | 4.836 | 2,837,113 | -0.03(-0.52%) |
Jan 14, 2009 | 4.868 | 4.951 | 4.751 | 4.861 | 2,750,218 | -0.09(-1.72%) |
Jan 13, 2009 | 4.990 | 5.036 | 4.884 | 4.947 | 2,220,137 | -0.08(-1.65%) |
Jan 12, 2009 | 5.052 | 5.062 | 4.905 | 5.029 | 2,468,472 | -0.03(-0.64%) |
Jan 09, 2009 | 5.165 | 5.250 | 4.999 | 5.062 | 2,027,849 | -0.09(-1.74%) |
Jan 08, 2009 | 5.126 | 5.177 | 4.871 | 5.151 | 1,953,177 | +0.05(+0.99%) |
Jan 07, 2009 | 5.280 | 5.280 | 5.002 | 5.101 | 2,779,474 | -0.19(-3.61%) |
Jan 06, 2009 | 5.172 | 5.397 | 5.131 | 5.292 | 3,236,678 | +0.14(+2.68%) |
Jan 05, 2009 | 4.928 | 5.179 | 4.838 | 5.154 | 3,417,869 | +0.15(+2.99%) |
Jan 02, 2009 | 4.993 | 5.036 | 4.825 | 5.004 | 0 | +0.02(+0.32%) |
Jan 01, 2009 | 4.802 | 5.013 | 4.760 | 4.988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.802 | 5.013 | 4.760 | 4.988 | 3,275,801 | +0.25(+5.19%) |
Dec 30, 2008 | 4.733 | 4.772 | 4.636 | 4.742 | 2,898,432 | +0.06(+1.18%) |
Dec 29, 2008 | 4.631 | 4.693 | 4.555 | 4.687 | 3,349,234 | +0.02(+0.39%) |
Dec 26, 2008 | 4.503 | 4.700 | 4.461 | 4.668 | 1,221,168 | +0.19(+4.16%) |
Dec 24, 2008 | 4.436 | 4.555 | 4.364 | 4.482 | 1,215,183 | -0.01(-0.15%) |
Dec 23, 2008 | 4.468 | 4.581 | 4.378 | 4.489 | 3,857,423 | -0.01(-0.20%) |
Dec 22, 2008 | 4.286 | 4.592 | 4.286 | 4.498 | 3,449,907 | +0.16(+3.71%) |
Dec 19, 2008 | 4.424 | 4.569 | 4.206 | 4.337 | 3,827,862 | -0.09(-2.03%) |
Dec 18, 2008 | 4.314 | 4.601 | 4.314 | 4.427 | 6,587,439 | +0.10(+2.34%) |
Dec 17, 2008 | 3.969 | 4.378 | 3.950 | 4.325 | 7,529,665 | +0.33(+8.17%) |
Dec 16, 2008 | 3.877 | 4.042 | 3.851 | 3.999 | 7,122,197 | +0.11(+2.90%) |
Dec 15, 2008 | 3.943 | 4.015 | 3.826 | 3.886 | 3,048,294 | -0.09(-2.20%) |
Dec 12, 2008 | 3.934 | 4.029 | 3.810 | 3.973 | 2,736,079 | -0.02(-0.58%) |
Dec 11, 2008 | 4.272 | 4.305 | 3.911 | 3.996 | 4,647,640 | -0.29(-6.66%) |
Dec 10, 2008 | 4.249 | 4.374 | 4.175 | 4.282 | 2,710,461 | +0.04(+0.87%) |
Dec 09, 2008 | 4.185 | 4.371 | 4.058 | 4.245 | 3,792,256 | -0.02(-0.38%) |
Dec 08, 2008 | 4.217 | 4.415 | 4.208 | 4.261 | 3,652,895 | +0.16(+3.87%) |
Dec 05, 2008 | 3.789 | 4.102 | 3.700 | 4.102 | 2,480,642 | +0.29(+7.67%) |
Dec 04, 2008 | 3.888 | 4.010 | 3.741 | 3.810 | 2,204,803 | -0.14(-3.44%) |
Dec 03, 2008 | 3.891 | 3.999 | 3.729 | 3.946 | 3,531,021 | -0.08(-1.89%) |
Dec 02, 2008 | 4.012 | 4.058 | 3.845 | 4.022 | 4,892,845 | +0.17(+4.42%) |
Dec 01, 2008 | 3.971 | 3.980 | 3.826 | 3.851 | 3,866,389 | -0.24(-5.85%) |
Nov 28, 2008 | 4.215 | 4.247 | 4.003 | 4.091 | 3,089,916 | -0.19(-4.41%) |
Nov 26, 2008 | 3.757 | 4.348 | 3.757 | 4.279 | 3,916,917 | +0.41(+10.65%) |
Nov 25, 2008 | 3.748 | 3.955 | 3.748 | 3.868 | 4,905,015 | +0.14(+3.70%) |
Nov 24, 2008 | 3.631 | 3.817 | 3.527 | 3.729 | 3,987,738 | +0.21(+6.02%) |
Nov 21, 2008 | 3.509 | 3.580 | 3.329 | 3.518 | 5,535,878 | +0.06(+1.66%) |
Nov 20, 2008 | 3.543 | 3.658 | 3.405 | 3.460 | 7,465,076 | -0.11(-2.97%) |
Nov 19, 2008 | 3.849 | 3.849 | 3.545 | 3.566 | 7,985,269 | -0.24(-6.40%) |
Nov 18, 2008 | 3.796 | 3.911 | 3.709 | 3.810 | 4,632,240 | +0.06(+1.53%) |
Nov 17, 2008 | 4.052 | 4.056 | 3.750 | 3.752 | 5,190,682 | -0.29(-7.12%) |
Nov 14, 2008 | 4.305 | 4.312 | 4.019 | 4.040 | 5,158,266 | -0.32(-7.34%) |
Nov 13, 2008 | 4.084 | 4.397 | 3.819 | 4.360 | 6,852,995 | +0.35(+8.72%) |
Nov 12, 2008 | 4.185 | 4.272 | 3.992 | 4.010 | 5,810,405 | -0.26(-6.04%) |
Nov 11, 2008 | 4.447 | 4.489 | 4.259 | 4.268 | 6,228,878 | -0.28(-6.22%) |
Nov 10, 2008 | 4.716 | 4.779 | 4.436 | 4.551 | 4,162,622 | -0.09(-1.93%) |
Nov 07, 2008 | 4.613 | 4.710 | 4.572 | 4.641 | 5,424,235 | +0.07(+1.56%) |
Nov 06, 2008 | 4.597 | 4.675 | 4.355 | 4.569 | 6,604,972 | +0.04(+0.81%) |
Nov 05, 2008 | 4.461 | 4.705 | 4.367 | 4.532 | 8,506,810 | +0.06(+1.23%) |
Nov 04, 2008 | 4.737 | 4.802 | 3.964 | 4.477 | 21,663,028 | -1.38(-23.54%) |