Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.270 | 5.420 | 5.130 | 5.190 | 0 | -0.05(-0.95%) |
Jan 29, 2009 | 5.590 | 5.590 | 5.200 | 5.240 | 687,460 | -0.37(-6.60%) |
Jan 28, 2009 | 5.380 | 5.620 | 5.330 | 5.610 | 323,978 | +0.33(+6.25%) |
Jan 27, 2009 | 5.340 | 5.380 | 5.060 | 5.280 | 476,679 | +0.03(+0.57%) |
Jan 26, 2009 | 4.980 | 5.350 | 4.980 | 5.250 | 998,691 | +0.26(+5.21%) |
Jan 23, 2009 | 4.630 | 5.120 | 4.550 | 4.990 | 912,190 | +0.32(+6.85%) |
Jan 22, 2009 | 5.080 | 5.150 | 4.620 | 4.670 | 869,431 | -0.60(-11.39%) |
Jan 21, 2009 | 4.660 | 5.270 | 4.660 | 5.270 | 650,589 | +0.72(+15.82%) |
Jan 20, 2009 | 4.890 | 5.120 | 4.540 | 4.550 | 729,188 | -0.53(-10.43%) |
Jan 16, 2009 | 5.300 | 5.300 | 4.910 | 5.080 | 0 | -0.08(-1.55%) |
Jan 15, 2009 | 5.210 | 5.290 | 4.790 | 5.160 | 670,684 | -0.12(-2.27%) |
Jan 14, 2009 | 5.410 | 5.410 | 5.110 | 5.280 | 822,616 | -0.10(-1.86%) |
Jan 13, 2009 | 5.220 | 5.430 | 5.130 | 5.380 | 660,177 | +0.13(+2.48%) |
Jan 12, 2009 | 5.200 | 5.430 | 5.150 | 5.250 | 614,355 | -0.12(-2.23%) |
Jan 09, 2009 | 5.650 | 5.710 | 5.330 | 5.370 | 302,109 | -0.24(-4.28%) |
Jan 08, 2009 | 5.460 | 5.660 | 5.180 | 5.610 | 488,944 | +0.20(+3.70%) |
Jan 07, 2009 | 5.570 | 5.570 | 5.190 | 5.410 | 592,204 | -0.24(-4.25%) |
Jan 06, 2009 | 5.560 | 5.830 | 5.560 | 5.650 | 467,826 | +0.27(+5.02%) |
Jan 05, 2009 | 5.220 | 5.590 | 5.040 | 5.380 | 674,240 | +0.20(+3.86%) |
Jan 02, 2009 | 4.840 | 5.240 | 4.840 | 5.180 | 0 | +0.32(+6.58%) |
Jan 01, 2009 | 4.480 | 4.860 | 4.430 | 4.860 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.480 | 4.860 | 4.430 | 4.860 | 849,484 | +0.23(+4.97%) |
Dec 30, 2008 | 4.280 | 4.630 | 4.090 | 4.630 | 582,642 | +0.35(+8.18%) |
Dec 29, 2008 | 4.500 | 4.500 | 4.150 | 4.280 | 384,500 | -0.20(-4.46%) |
Dec 26, 2008 | 4.300 | 4.480 | 4.300 | 4.480 | 0 | +0.16(+3.70%) |
Dec 24, 2008 | 4.500 | 4.510 | 4.320 | 4.320 | 181,881 | -0.15(-3.36%) |
Dec 23, 2008 | 4.570 | 4.700 | 4.420 | 4.470 | 322,389 | -0.09(-1.97%) |
Dec 22, 2008 | 4.710 | 4.780 | 4.450 | 4.560 | 369,524 | -0.04(-0.87%) |
Dec 19, 2008 | 4.690 | 4.840 | 4.600 | 4.600 | 950,224 | -0.08(-1.71%) |
Dec 18, 2008 | 5.070 | 5.100 | 4.610 | 4.680 | 681,859 | -0.40(-7.87%) |
Dec 17, 2008 | 5.190 | 5.330 | 5.000 | 5.080 | 760,787 | -0.13(-2.50%) |
Dec 16, 2008 | 5.010 | 5.220 | 4.850 | 5.210 | 707,473 | +0.28(+5.68%) |
Dec 15, 2008 | 5.030 | 5.120 | 4.880 | 4.930 | 1,094,223 | -0.05(-1.00%) |
Dec 12, 2008 | 4.840 | 4.980 | 4.540 | 4.980 | 0 | +0.05(+1.01%) |
Dec 11, 2008 | 5.250 | 5.340 | 4.750 | 4.930 | 764,271 | -0.22(-4.27%) |
Dec 10, 2008 | 5.050 | 5.330 | 4.880 | 5.150 | 726,982 | +0.31(+6.40%) |
Dec 09, 2008 | 4.750 | 5.200 | 4.720 | 4.840 | 586,491 | +0.09(+1.89%) |
Dec 08, 2008 | 4.910 | 5.120 | 4.590 | 4.750 | 840,038 | +0.05(+1.06%) |
Dec 05, 2008 | 4.210 | 4.790 | 4.190 | 4.700 | 0 | +0.35(+8.05%) |
Dec 04, 2008 | 4.710 | 4.890 | 4.290 | 4.350 | 937,108 | -0.50(-10.31%) |
Dec 03, 2008 | 4.660 | 4.960 | 4.460 | 4.850 | 734,900 | +0.21(+4.53%) |
Dec 02, 2008 | 4.420 | 4.990 | 4.360 | 4.640 | 1,824,955 | +0.57(+14.00%) |
Dec 01, 2008 | 4.540 | 4.540 | 4.000 | 4.070 | 1,226,968 | -0.75(-15.56%) |
Nov 28, 2008 | 4.950 | 4.980 | 4.660 | 4.820 | 440,281 | -0.18(-3.60%) |
Nov 26, 2008 | 4.260 | 5.130 | 4.250 | 5.000 | 1,379,947 | +0.77(+18.20%) |
Nov 25, 2008 | 3.860 | 4.230 | 3.590 | 4.230 | 2,005,691 | +0.53(+14.32%) |
Nov 24, 2008 | 3.720 | 3.920 | 3.470 | 3.700 | 1,418,647 | +0.20(+5.71%) |
Nov 21, 2008 | 3.350 | 3.550 | 3.120 | 3.500 | 1,263,411 | +0.22(+6.71%) |
Nov 20, 2008 | 4.070 | 4.130 | 3.220 | 3.280 | 1,590,157 | -1.00(-23.36%) |
Nov 19, 2008 | 4.700 | 4.770 | 4.280 | 4.280 | 516,000 | -0.48(-10.08%) |
Nov 18, 2008 | 4.370 | 5.060 | 4.370 | 4.760 | 980,934 | +0.40(+9.17%) |
Nov 17, 2008 | 4.560 | 4.590 | 4.220 | 4.360 | 629,635 | -0.25(-5.42%) |
Nov 14, 2008 | 4.770 | 4.960 | 4.544 | 4.610 | 0 | -0.37(-7.43%) |
Nov 13, 2008 | 4.700 | 4.980 | 4.000 | 4.980 | 1,099,844 | +0.33(+7.10%) |
Nov 12, 2008 | 5.010 | 5.010 | 4.620 | 4.650 | 634,534 | -0.37(-7.37%) |
Nov 11, 2008 | 4.800 | 5.430 | 4.650 | 5.020 | 973,569 | +0.16(+3.29%) |
Nov 10, 2008 | 5.960 | 5.960 | 4.850 | 4.860 | 917,111 | -0.81(-14.29%) |
Nov 07, 2008 | 5.580 | 5.860 | 5.330 | 5.670 | 0 | +0.15(+2.72%) |
Nov 06, 2008 | 6.490 | 6.590 | 5.520 | 5.520 | 1,018,299 | -1.04(-15.85%) |
Nov 05, 2008 | 6.760 | 7.000 | 6.530 | 6.560 | 516,524 | -0.33(-4.79%) |
Nov 04, 2008 | 6.860 | 7.248 | 6.770 | 6.890 | 829,617 | +0.30(+4.55%) |