Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.846 | 3.930 | 3.603 | 3.779 | 0 | +0.01(+0.22%) |
Jan 29, 2009 | 4.131 | 4.265 | 3.771 | 3.771 | 2,556,506 | -0.50(-11.76%) |
Jan 28, 2009 | 4.089 | 4.274 | 3.989 | 4.274 | 3,561,931 | +0.53(+14.09%) |
Jan 27, 2009 | 3.905 | 3.964 | 3.687 | 3.746 | 1,086,809 | -0.08(-1.97%) |
Jan 26, 2009 | 3.754 | 4.031 | 3.754 | 3.821 | 1,796,451 | +0.04(+1.11%) |
Jan 23, 2009 | 3.528 | 3.788 | 3.394 | 3.779 | 3,249,531 | +0.26(+7.38%) |
Jan 22, 2009 | 3.838 | 3.838 | 3.486 | 3.519 | 3,353,924 | -0.17(-4.55%) |
Jan 21, 2009 | 4.215 | 4.215 | 3.595 | 3.687 | 3,784,787 | -0.18(-4.76%) |
Jan 20, 2009 | 4.349 | 4.349 | 3.687 | 3.871 | 4,183,976 | -0.49(-11.15%) |
Jan 16, 2009 | 4.835 | 4.835 | 4.307 | 4.357 | 2,172,471 | -0.12(-2.62%) |
Jan 15, 2009 | 4.751 | 4.760 | 4.341 | 4.475 | 2,831,241 | -0.28(-5.82%) |
Jan 14, 2009 | 4.969 | 4.969 | 4.609 | 4.751 | 2,310,097 | -0.38(-7.35%) |
Jan 13, 2009 | 5.237 | 5.380 | 5.070 | 5.128 | 1,940,436 | -0.27(-4.97%) |
Jan 12, 2009 | 6.084 | 6.100 | 5.279 | 5.397 | 2,219,234 | -0.70(-11.54%) |
Jan 09, 2009 | 6.385 | 6.410 | 6.084 | 6.100 | 693,430 | -0.18(-2.93%) |
Jan 08, 2009 | 6.176 | 6.360 | 6.042 | 6.285 | 1,065,498 | +0.08(+1.21%) |
Jan 07, 2009 | 6.704 | 6.704 | 6.092 | 6.209 | 2,144,204 | -0.58(-8.52%) |
Jan 06, 2009 | 6.469 | 6.838 | 6.369 | 6.788 | 1,448,556 | +0.50(+8.00%) |
Jan 05, 2009 | 5.983 | 6.561 | 5.790 | 6.285 | 2,276,196 | +0.30(+5.04%) |
Jan 02, 2009 | 5.522 | 5.983 | 5.447 | 5.983 | 1,749,606 | +0.51(+9.34%) |
Jan 01, 2009 | 5.237 | 5.656 | 5.229 | 5.472 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.237 | 5.656 | 5.229 | 5.472 | 1,432,603 | +0.23(+4.31%) |
Dec 30, 2008 | 5.447 | 5.464 | 5.195 | 5.246 | 1,470,451 | -0.17(-3.10%) |
Dec 29, 2008 | 4.986 | 5.464 | 4.952 | 5.413 | 1,727,867 | +0.44(+8.75%) |
Dec 26, 2008 | 4.961 | 5.028 | 4.818 | 4.978 | 692,031 | +0.16(+3.30%) |
Dec 24, 2008 | 4.902 | 5.028 | 4.718 | 4.818 | 1,167,771 | -0.19(-3.85%) |
Dec 23, 2008 | 4.860 | 5.086 | 4.793 | 5.011 | 1,372,487 | +0.08(+1.53%) |
Dec 22, 2008 | 4.869 | 5.028 | 4.726 | 4.936 | 1,539,862 | -0.03(-0.67%) |
Dec 19, 2008 | 4.860 | 4.986 | 4.701 | 4.969 | 1,027,274 | +0.13(+2.60%) |
Dec 18, 2008 | 5.011 | 5.137 | 4.768 | 4.843 | 1,034,109 | -0.10(-2.03%) |
Dec 17, 2008 | 5.095 | 5.137 | 4.852 | 4.944 | 1,497,671 | -0.15(-2.96%) |
Dec 16, 2008 | 5.187 | 5.438 | 5.028 | 5.095 | 1,993,191 | -0.13(-2.56%) |
Dec 15, 2008 | 5.095 | 5.564 | 5.036 | 5.229 | 1,296,790 | +0.04(+0.81%) |
Dec 12, 2008 | 5.036 | 5.614 | 5.028 | 5.187 | 977,626 | -0.20(-3.73%) |
Dec 11, 2008 | 5.522 | 5.522 | 5.279 | 5.388 | 1,570,688 | -0.13(-2.43%) |
Dec 10, 2008 | 6.000 | 6.100 | 5.497 | 5.522 | 2,029,221 | -0.35(-5.99%) |
Dec 09, 2008 | 5.380 | 6.151 | 5.246 | 5.874 | 2,146,951 | +0.10(+1.74%) |
Dec 08, 2008 | 5.413 | 5.866 | 5.296 | 5.774 | 2,169,879 | +0.52(+9.89%) |
Dec 05, 2008 | 4.760 | 5.279 | 4.609 | 5.254 | 1,560,989 | +0.45(+9.42%) |
Dec 04, 2008 | 4.885 | 5.128 | 4.667 | 4.802 | 1,352,537 | -0.26(-5.13%) |
Dec 03, 2008 | 4.986 | 5.262 | 4.341 | 5.061 | 2,280,009 | +0.59(+13.11%) |
Dec 02, 2008 | 4.693 | 4.885 | 4.341 | 4.475 | 2,165,366 | -0.18(-3.96%) |
Dec 01, 2008 | 5.028 | 5.086 | 4.609 | 4.659 | 1,136,949 | -0.59(-11.18%) |
Nov 28, 2008 | 5.296 | 5.304 | 4.776 | 5.246 | 881,526 | -0.03(-0.48%) |
Nov 26, 2008 | 4.718 | 5.279 | 4.701 | 5.271 | 1,573,768 | +0.13(+2.44%) |
Nov 25, 2008 | 5.237 | 5.271 | 4.676 | 5.145 | 2,030,363 | -0.24(-4.51%) |
Nov 24, 2008 | 4.106 | 5.422 | 3.908 | 5.388 | 3,381,166 | +1.49(+38.28%) |
Nov 21, 2008 | 4.533 | 4.567 | 3.478 | 3.897 | 3,092,862 | -0.38(-8.82%) |
Nov 20, 2008 | 4.810 | 4.810 | 4.248 | 4.274 | 4,354,056 | -0.71(-14.29%) |
Nov 19, 2008 | 5.262 | 5.321 | 4.818 | 4.986 | 2,885,772 | -0.45(-8.32%) |
Nov 18, 2008 | 5.262 | 5.547 | 5.112 | 5.438 | 2,042,755 | +0.13(+2.37%) |
Nov 17, 2008 | 5.480 | 5.556 | 5.154 | 5.313 | 1,547,535 | -0.13(-2.46%) |
Nov 14, 2008 | 6.017 | 6.151 | 5.321 | 5.447 | 1,703,253 | -0.60(-9.97%) |
Nov 13, 2008 | 5.849 | 6.075 | 5.137 | 6.050 | 3,224,067 | +0.18(+3.00%) |
Nov 12, 2008 | 5.899 | 6.159 | 5.782 | 5.874 | 3,027,351 | -0.25(-4.10%) |
Nov 11, 2008 | 6.100 | 6.310 | 5.866 | 6.126 | 3,123,103 | -0.22(-3.43%) |
Nov 10, 2008 | 6.369 | 6.494 | 6.251 | 6.343 | 1,515,458 | +0.05(+0.80%) |
Nov 07, 2008 | 6.385 | 6.687 | 6.285 | 6.293 | 2,259,824 | -0.03(-0.53%) |
Nov 06, 2008 | 6.695 | 6.863 | 6.059 | 6.327 | 5,997,823 | -0.88(-12.21%) |
Nov 05, 2008 | 7.567 | 7.567 | 7.123 | 7.207 | 2,288,297 | -0.36(-4.76%) |
Nov 04, 2008 | 7.567 | 7.701 | 7.290 | 7.567 | 1,954,542 | +0.35(+4.88%) |