Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.594 | 4.607 | 4.511 | 4.607 | 499,935 | +0.11(+2.38%) |
Jan 29, 2009 | 4.749 | 4.749 | 4.467 | 4.500 | 629,820 | -0.15(-3.15%) |
Jan 28, 2009 | 4.907 | 4.968 | 4.567 | 4.647 | 1,180,358 | -0.38(-7.64%) |
Jan 27, 2009 | 5.066 | 5.066 | 4.906 | 5.031 | 438,063 | +0.06(+1.12%) |
Jan 26, 2009 | 4.980 | 5.073 | 4.797 | 4.975 | 501,533 | -0.03(-0.51%) |
Jan 23, 2009 | 4.689 | 5.066 | 4.651 | 5.001 | 1,026,992 | +0.16(+3.27%) |
Jan 22, 2009 | 4.610 | 4.904 | 4.523 | 4.843 | 541,119 | +0.23(+5.04%) |
Jan 21, 2009 | 4.523 | 4.644 | 4.464 | 4.610 | 517,976 | +0.17(+3.91%) |
Jan 20, 2009 | 4.711 | 4.711 | 4.417 | 4.437 | 420,917 | -0.14(-3.13%) |
Jan 16, 2009 | 4.561 | 4.663 | 4.472 | 4.580 | 344,042 | +0.11(+2.53%) |
Jan 15, 2009 | 4.448 | 4.503 | 4.221 | 4.467 | 767,241 | -0.00(-0.10%) |
Jan 14, 2009 | 4.521 | 4.549 | 4.457 | 4.472 | 535,759 | -0.15(-3.23%) |
Jan 13, 2009 | 4.374 | 4.641 | 4.372 | 4.621 | 622,750 | +0.26(+6.02%) |
Jan 12, 2009 | 4.440 | 4.555 | 4.306 | 4.359 | 682,499 | -0.08(-1.90%) |
Jan 09, 2009 | 4.550 | 4.550 | 4.399 | 4.443 | 393,550 | -0.04(-0.97%) |
Jan 08, 2009 | 4.446 | 4.533 | 4.375 | 4.487 | 518,527 | +0.08(+1.88%) |
Jan 07, 2009 | 4.657 | 4.657 | 4.389 | 4.404 | 566,768 | -0.25(-5.29%) |
Jan 06, 2009 | 4.541 | 4.662 | 4.485 | 4.650 | 706,450 | +0.21(+4.61%) |
Jan 05, 2009 | 4.340 | 4.541 | 4.340 | 4.445 | 828,947 | +0.14(+3.26%) |
Jan 02, 2009 | 4.101 | 4.362 | 4.081 | 4.304 | 665,625 | +0.25(+6.21%) |
Dec 31, 2008 | 3.950 | 4.173 | 3.949 | 4.053 | 617,928 | +0.11(+2.71%) |
Dec 30, 2008 | 3.918 | 3.985 | 3.746 | 3.946 | 707,830 | +0.07(+1.75%) |
Dec 29, 2008 | 3.844 | 3.912 | 3.665 | 3.878 | 766,644 | +0.05(+1.26%) |
Dec 26, 2008 | 3.783 | 3.895 | 3.697 | 3.829 | 365,930 | +0.10(+2.71%) |
Dec 24, 2008 | 3.905 | 3.905 | 3.679 | 3.728 | 445,227 | -0.17(-4.44%) |
Dec 23, 2008 | 4.123 | 4.160 | 3.858 | 3.902 | 707,306 | -0.13(-3.11%) |
Dec 22, 2008 | 4.172 | 4.172 | 3.897 | 4.027 | 699,280 | -0.01(-0.34%) |
Dec 19, 2008 | 3.994 | 4.181 | 3.976 | 4.040 | 510,149 | +0.06(+1.55%) |
Dec 18, 2008 | 4.138 | 4.138 | 3.921 | 3.979 | 429,818 | -0.18(-4.38%) |
Dec 17, 2008 | 4.071 | 4.206 | 4.071 | 4.161 | 335,498 | +0.06(+1.47%) |
Dec 16, 2008 | 4.071 | 4.104 | 3.855 | 4.101 | 534,313 | +0.17(+4.21%) |
Dec 15, 2008 | 3.994 | 4.154 | 3.902 | 3.935 | 416,785 | +0.05(+1.16%) |
Dec 12, 2008 | 3.844 | 4.205 | 3.769 | 3.890 | 934,616 | -0.12(-3.01%) |
Dec 11, 2008 | 4.146 | 4.274 | 3.921 | 4.010 | 539,109 | -0.11(-2.67%) |
Dec 10, 2008 | 3.920 | 4.132 | 3.920 | 4.120 | 661,167 | +0.25(+6.55%) |
Dec 09, 2008 | 3.716 | 4.043 | 3.709 | 3.867 | 822,513 | +0.10(+2.64%) |
Dec 08, 2008 | 3.668 | 3.921 | 3.645 | 3.768 | 695,261 | +0.24(+6.66%) |
Dec 05, 2008 | 3.570 | 3.585 | 3.392 | 3.532 | 678,446 | -0.04(-1.06%) |
Dec 04, 2008 | 3.468 | 3.659 | 3.468 | 3.570 | 778,013 | +0.01(+0.25%) |
Dec 03, 2008 | 3.446 | 3.599 | 3.321 | 3.561 | 641,826 | +0.10(+2.92%) |
Dec 02, 2008 | 3.641 | 3.694 | 3.452 | 3.460 | 515,681 | -0.13(-3.65%) |
Dec 01, 2008 | 3.624 | 3.771 | 3.584 | 3.591 | 941,613 | -0.40(-10.08%) |
Nov 28, 2008 | 3.769 | 3.994 | 3.769 | 3.994 | 499,796 | +0.19(+4.95%) |
Nov 26, 2008 | 3.505 | 3.814 | 3.345 | 3.805 | 991,698 | +0.34(+9.74%) |
Nov 25, 2008 | 3.365 | 3.487 | 3.287 | 3.468 | 758,684 | +0.08(+2.31%) |
Nov 24, 2008 | 3.015 | 3.446 | 2.940 | 3.389 | 1,638,327 | +0.51(+17.70%) |
Nov 21, 2008 | 3.015 | 3.077 | 2.622 | 2.880 | 2,410,901 | -0.08(-2.85%) |
Nov 20, 2008 | 3.465 | 3.588 | 2.920 | 2.964 | 2,057,036 | -0.66(-18.25%) |
Nov 19, 2008 | 3.962 | 3.965 | 3.593 | 3.626 | 635,399 | -0.27(-6.89%) |
Nov 18, 2008 | 3.997 | 4.065 | 3.781 | 3.894 | 636,539 | -0.11(-2.82%) |
Nov 17, 2008 | 4.211 | 4.214 | 3.973 | 4.007 | 745,943 | -0.09(-2.28%) |
Nov 14, 2008 | 4.467 | 4.467 | 4.072 | 4.101 | 675,568 | -0.26(-5.91%) |
Nov 13, 2008 | 3.926 | 4.482 | 3.840 | 4.359 | 1,262,772 | +0.31(+7.67%) |
Nov 12, 2008 | 4.259 | 4.319 | 4.007 | 4.048 | 854,165 | -0.29(-6.61%) |
Nov 11, 2008 | 4.546 | 4.659 | 4.233 | 4.334 | 723,490 | -0.15(-3.39%) |
Nov 10, 2008 | 4.672 | 4.749 | 4.464 | 4.487 | 782,669 | -0.03(-0.63%) |
Nov 07, 2008 | 4.423 | 4.746 | 4.392 | 4.515 | 476,056 | +0.09(+2.04%) |
Nov 06, 2008 | 4.824 | 4.975 | 4.322 | 4.425 | 1,718,525 | -0.40(-8.25%) |
Nov 05, 2008 | 4.975 | 5.051 | 4.794 | 4.823 | 1,401,300 | -0.24(-4.79%) |
Nov 04, 2008 | 5.200 | 5.254 | 4.975 | 5.066 | 1,522,788 | +0.05(+1.01%) |