Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.675 | 5.724 | 5.306 | 5.478 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.593 | 5.757 | 5.560 | 5.626 | 469,929 | -0.18(-3.10%) |
Jan 28, 2009 | 5.831 | 5.970 | 5.675 | 5.806 | 519,031 | -0.02(-0.42%) |
Jan 27, 2009 | 5.904 | 6.084 | 5.757 | 5.831 | 524,353 | +0.08(+1.42%) |
Jan 26, 2009 | 5.544 | 5.921 | 5.446 | 5.749 | 800,440 | +0.30(+5.56%) |
Jan 23, 2009 | 4.766 | 5.511 | 4.750 | 5.446 | 933,902 | +0.54(+11.02%) |
Jan 22, 2009 | 4.856 | 5.085 | 4.709 | 4.905 | 809,208 | -0.10(-1.96%) |
Jan 21, 2009 | 4.545 | 5.012 | 4.357 | 5.003 | 600,000 | +0.55(+12.32%) |
Jan 20, 2009 | 5.028 | 5.028 | 4.414 | 4.455 | 551,499 | -0.64(-12.54%) |
Jan 16, 2009 | 4.922 | 5.151 | 4.782 | 5.094 | 491,401 | +0.26(+5.42%) |
Jan 15, 2009 | 4.741 | 5.044 | 4.299 | 4.831 | 808,441 | +0.09(+1.90%) |
Jan 14, 2009 | 5.053 | 5.102 | 4.668 | 4.741 | 845,728 | -0.32(-6.31%) |
Jan 13, 2009 | 5.323 | 5.421 | 4.962 | 5.061 | 831,030 | -0.29(-5.36%) |
Jan 12, 2009 | 4.954 | 5.429 | 4.954 | 5.347 | 850,321 | +0.33(+6.53%) |
Jan 09, 2009 | 5.159 | 5.167 | 4.913 | 5.020 | 537,491 | -0.11(-2.08%) |
Jan 08, 2009 | 4.913 | 5.388 | 4.872 | 5.126 | 713,553 | +0.19(+3.81%) |
Jan 07, 2009 | 4.619 | 5.143 | 4.471 | 4.938 | 1,065,139 | +0.25(+5.24%) |
Jan 06, 2009 | 4.266 | 4.750 | 4.234 | 4.692 | 864,994 | +0.46(+10.83%) |
Jan 05, 2009 | 4.160 | 4.258 | 3.890 | 4.234 | 545,023 | +0.12(+2.99%) |
Jan 02, 2009 | 3.865 | 4.152 | 3.751 | 4.111 | 0 | +0.25(+6.58%) |
Jan 01, 2009 | 3.857 | 3.988 | 3.689 | 3.857 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.857 | 3.988 | 3.689 | 3.857 | 881,771 | +0.02(+0.43%) |
Dec 30, 2008 | 3.628 | 3.857 | 3.562 | 3.841 | 445,931 | +0.24(+6.59%) |
Dec 29, 2008 | 3.587 | 3.603 | 3.488 | 3.603 | 299,489 | +0.02(+0.46%) |
Dec 26, 2008 | 3.554 | 3.644 | 3.439 | 3.587 | 332,606 | +0.06(+1.62%) |
Dec 24, 2008 | 3.595 | 3.603 | 3.497 | 3.529 | 114,742 | +0.02(+0.70%) |
Dec 23, 2008 | 3.644 | 3.759 | 3.472 | 3.505 | 427,488 | -0.09(-2.51%) |
Dec 22, 2008 | 3.832 | 3.849 | 3.439 | 3.595 | 638,058 | -0.16(-4.15%) |
Dec 19, 2008 | 3.783 | 3.841 | 3.636 | 3.751 | 749,950 | +0.13(+3.62%) |
Dec 18, 2008 | 3.513 | 3.775 | 3.480 | 3.620 | 1,097,147 | +0.11(+3.27%) |
Dec 17, 2008 | 3.407 | 3.595 | 3.317 | 3.505 | 1,484,647 | -0.03(-0.93%) |
Dec 16, 2008 | 3.448 | 3.636 | 3.349 | 3.538 | 865,368 | +0.17(+5.11%) |
Dec 15, 2008 | 3.751 | 3.751 | 3.292 | 3.366 | 415,537 | -0.34(-9.27%) |
Dec 12, 2008 | 3.349 | 3.865 | 3.284 | 3.710 | 474,269 | +0.29(+8.37%) |
Dec 11, 2008 | 3.521 | 3.579 | 3.317 | 3.423 | 751,920 | -0.05(-1.41%) |
Dec 10, 2008 | 3.292 | 3.505 | 3.292 | 3.472 | 308,632 | +0.23(+7.07%) |
Dec 09, 2008 | 3.308 | 3.415 | 3.169 | 3.243 | 424,630 | -0.10(-2.94%) |
Dec 08, 2008 | 3.161 | 3.366 | 3.136 | 3.341 | 422,468 | +0.25(+7.94%) |
Dec 05, 2008 | 2.792 | 3.136 | 2.612 | 3.095 | 493,859 | +0.25(+8.62%) |
Dec 04, 2008 | 2.948 | 3.104 | 2.833 | 2.850 | 362,579 | -0.14(-4.66%) |
Dec 03, 2008 | 2.801 | 2.989 | 2.637 | 2.989 | 478,757 | +0.19(+6.73%) |
Dec 02, 2008 | 2.645 | 2.801 | 2.506 | 2.801 | 363,433 | +0.20(+7.89%) |
Dec 01, 2008 | 3.079 | 3.104 | 2.580 | 2.596 | 397,091 | -0.57(-17.88%) |
Nov 28, 2008 | 3.104 | 3.210 | 3.054 | 3.161 | 157,916 | -0.02(-0.52%) |
Nov 26, 2008 | 2.866 | 3.177 | 2.768 | 3.177 | 505,743 | +0.28(+9.60%) |
Nov 25, 2008 | 2.391 | 2.899 | 2.391 | 2.899 | 509,381 | +0.53(+22.49%) |
Nov 24, 2008 | 2.620 | 2.620 | 2.285 | 2.367 | 1,022,635 | -0.11(-4.62%) |
Nov 21, 2008 | 2.506 | 2.506 | 2.137 | 2.481 | 703,517 | +0.16(+7.07%) |
Nov 20, 2008 | 2.547 | 2.686 | 2.317 | 2.317 | 825,376 | -0.21(-8.41%) |
Nov 19, 2008 | 3.022 | 3.120 | 2.514 | 2.530 | 603,258 | -0.60(-19.11%) |
Nov 18, 2008 | 3.210 | 3.243 | 2.948 | 3.128 | 297,568 | -0.07(-2.30%) |
Nov 17, 2008 | 3.218 | 3.415 | 3.194 | 3.202 | 526,887 | +0.03(+1.03%) |
Nov 14, 2008 | 3.464 | 3.497 | 3.112 | 3.169 | 492,789 | -0.35(-10.00%) |
Nov 13, 2008 | 3.267 | 3.521 | 2.984 | 3.521 | 574,834 | +0.28(+8.59%) |
Nov 12, 2008 | 3.554 | 3.587 | 3.218 | 3.243 | 485,265 | -0.36(-10.00%) |
Nov 11, 2008 | 3.906 | 3.906 | 3.595 | 3.603 | 400,452 | -0.33(-8.33%) |
Nov 10, 2008 | 4.250 | 4.250 | 3.824 | 3.931 | 408,940 | -0.20(-4.76%) |
Nov 07, 2008 | 4.217 | 4.275 | 4.062 | 4.127 | 431,908 | -0.04(-0.98%) |
Nov 06, 2008 | 4.291 | 4.316 | 4.111 | 4.168 | 410,520 | -0.16(-3.60%) |
Nov 05, 2008 | 4.856 | 4.856 | 4.291 | 4.324 | 610,570 | -0.52(-10.81%) |
Nov 04, 2008 | 4.831 | 4.872 | 4.676 | 4.848 | 494,532 | +0.10(+2.07%) |