Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.347 | 4.425 | 4.068 | 4.087 | 0 | -0.25(-5.83%) |
Jan 29, 2009 | 4.477 | 4.541 | 4.289 | 4.340 | 58,469 | -0.21(-4.70%) |
Jan 28, 2009 | 4.574 | 4.671 | 4.509 | 4.555 | 188,348 | +0.22(+5.09%) |
Jan 27, 2009 | 4.250 | 4.373 | 4.217 | 4.334 | 72,514 | +0.06(+1.52%) |
Jan 26, 2009 | 4.087 | 4.412 | 4.087 | 4.269 | 102,955 | +0.11(+2.61%) |
Jan 23, 2009 | 4.264 | 4.264 | 4.048 | 4.160 | 118,001 | -0.21(-4.72%) |
Jan 22, 2009 | 4.477 | 4.542 | 4.178 | 4.366 | 95,600 | -0.14(-3.03%) |
Jan 21, 2009 | 4.230 | 4.542 | 4.211 | 4.503 | 161,059 | +0.46(+11.40%) |
Jan 20, 2009 | 4.542 | 4.574 | 3.919 | 4.042 | 148,074 | -0.43(-9.71%) |
Jan 16, 2009 | 4.185 | 4.600 | 4.061 | 4.477 | 267,610 | +0.52(+13.11%) |
Jan 15, 2009 | 4.853 | 4.853 | 3.932 | 3.958 | 641,288 | -0.97(-19.74%) |
Jan 14, 2009 | 5.722 | 5.722 | 4.756 | 4.931 | 162,715 | -0.66(-11.83%) |
Jan 13, 2009 | 5.567 | 5.904 | 5.437 | 5.593 | 212,465 | +0.04(+0.70%) |
Jan 12, 2009 | 5.774 | 5.807 | 5.417 | 5.554 | 200,978 | -0.06(-1.15%) |
Jan 09, 2009 | 5.450 | 5.972 | 5.450 | 5.619 | 249,344 | +0.18(+3.22%) |
Jan 08, 2009 | 5.255 | 5.515 | 5.093 | 5.443 | 88,186 | +0.27(+5.27%) |
Jan 07, 2009 | 5.450 | 5.463 | 5.093 | 5.171 | 290,907 | -0.51(-8.91%) |
Jan 06, 2009 | 5.385 | 5.701 | 5.288 | 5.677 | 263,319 | +0.44(+8.43%) |
Jan 05, 2009 | 5.035 | 5.333 | 5.035 | 5.236 | 428,246 | +0.24(+4.81%) |
Jan 02, 2009 | 4.490 | 5.158 | 4.412 | 4.996 | 0 | +0.66(+15.27%) |
Jan 01, 2009 | 3.594 | 4.379 | 3.594 | 4.334 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.594 | 4.379 | 3.594 | 4.334 | 150,603 | +0.67(+18.23%) |
Dec 30, 2008 | 3.393 | 3.666 | 3.309 | 3.666 | 85,589 | +0.27(+8.03%) |
Dec 29, 2008 | 3.854 | 3.893 | 3.309 | 3.393 | 83,175 | -0.44(-11.51%) |
Dec 26, 2008 | 3.390 | 3.834 | 3.315 | 3.834 | 69,109 | +0.48(+14.31%) |
Dec 24, 2008 | 3.419 | 3.666 | 3.244 | 3.354 | 122,722 | -0.12(-3.36%) |
Dec 23, 2008 | 3.568 | 3.795 | 3.309 | 3.471 | 151,754 | -0.16(-4.46%) |
Dec 22, 2008 | 4.289 | 4.302 | 3.439 | 3.633 | 184,143 | -0.50(-12.09%) |
Dec 19, 2008 | 4.840 | 4.905 | 3.932 | 4.133 | 306,699 | -0.58(-12.26%) |
Dec 18, 2008 | 5.956 | 6.228 | 4.684 | 4.710 | 582,525 | -0.78(-14.18%) |
Dec 17, 2008 | 4.217 | 5.534 | 4.217 | 5.489 | 439,357 | +1.46(+36.23%) |
Dec 16, 2008 | 3.867 | 4.159 | 3.808 | 4.029 | 135,148 | +0.16(+4.19%) |
Dec 15, 2008 | 3.549 | 4.120 | 3.439 | 3.867 | 228,304 | +0.45(+13.31%) |
Dec 12, 2008 | 3.348 | 3.445 | 2.920 | 3.413 | 379,727 | -0.08(-2.41%) |
Dec 11, 2008 | 3.893 | 3.945 | 3.497 | 3.497 | 262,871 | -0.40(-10.17%) |
Dec 10, 2008 | 3.497 | 4.295 | 3.419 | 3.893 | 351,871 | +0.66(+20.24%) |
Dec 09, 2008 | 2.718 | 3.439 | 2.686 | 3.237 | 400,730 | +0.58(+22.00%) |
Dec 08, 2008 | 2.595 | 2.796 | 2.595 | 2.654 | 263,458 | +0.13(+5.14%) |
Dec 05, 2008 | 2.556 | 2.576 | 2.401 | 2.524 | 134,586 | -0.06(-2.26%) |
Dec 04, 2008 | 2.498 | 2.693 | 2.403 | 2.582 | 163,407 | +0.10(+3.92%) |
Dec 03, 2008 | 2.537 | 2.621 | 2.375 | 2.485 | 101,628 | -0.11(-4.25%) |
Dec 02, 2008 | 2.608 | 2.712 | 2.439 | 2.595 | 105,610 | -0.05(-1.96%) |
Dec 01, 2008 | 2.693 | 2.984 | 2.368 | 2.647 | 82,851 | -0.05(-1.69%) |
Nov 28, 2008 | 2.602 | 2.822 | 2.582 | 2.693 | 39,508 | +0.09(+3.49%) |
Nov 26, 2008 | 2.881 | 2.946 | 2.388 | 2.602 | 252,465 | -0.28(-9.68%) |
Nov 25, 2008 | 3.315 | 3.503 | 2.790 | 2.881 | 384,716 | -0.43(-13.11%) |
Nov 24, 2008 | 2.452 | 3.393 | 2.439 | 3.315 | 198,098 | +0.83(+33.42%) |
Nov 21, 2008 | 2.096 | 2.530 | 2.096 | 2.485 | 182,681 | +0.36(+17.13%) |
Nov 20, 2008 | 2.303 | 2.582 | 1.933 | 2.122 | 217,311 | -0.27(-11.38%) |
Nov 19, 2008 | 3.030 | 3.030 | 2.336 | 2.394 | 290,765 | -0.80(-25.15%) |
Nov 18, 2008 | 3.529 | 3.568 | 3.088 | 3.199 | 321,672 | -0.30(-8.53%) |
Nov 17, 2008 | 3.828 | 3.893 | 3.413 | 3.497 | 94,074 | -0.31(-8.18%) |
Nov 14, 2008 | 4.165 | 4.165 | 3.705 | 3.808 | 93,005 | -0.32(-7.85%) |
Nov 13, 2008 | 4.211 | 4.392 | 3.354 | 4.133 | 174,755 | -0.18(-4.21%) |
Nov 12, 2008 | 4.866 | 5.041 | 4.224 | 4.314 | 172,846 | -0.53(-10.86%) |
Nov 11, 2008 | 4.996 | 4.996 | 4.704 | 4.840 | 96,717 | -0.23(-4.60%) |
Nov 10, 2008 | 4.606 | 5.184 | 4.606 | 5.074 | 187,135 | +0.53(+11.71%) |
Nov 07, 2008 | 4.542 | 4.645 | 4.440 | 4.542 | 161,915 | +0.03(+0.72%) |
Nov 06, 2008 | 4.782 | 4.782 | 4.392 | 4.509 | 77,876 | -0.27(-5.70%) |
Nov 05, 2008 | 5.294 | 5.294 | 4.743 | 4.782 | 228,905 | -0.13(-2.64%) |
Nov 04, 2008 | 5.093 | 5.696 | 4.619 | 4.911 | 375,171 | +0.58(+13.32%) |