Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.316 | 4.492 | 4.311 | 4.492 | 1,079 | +0.16(+3.79%) |
Jan 29, 2009 | 4.156 | 4.705 | 4.156 | 4.328 | 11,984 | +0.02(+0.38%) |
Jan 28, 2009 | 4.221 | 4.467 | 4.221 | 4.311 | 32,219 | +0.28(+6.91%) |
Jan 27, 2009 | 4.065 | 4.131 | 4.025 | 4.033 | 11,908 | +0.02(+0.41%) |
Jan 26, 2009 | 4.090 | 4.090 | 3.959 | 4.016 | 4,288 | -0.05(-1.21%) |
Jan 23, 2009 | 4.098 | 4.098 | 4.016 | 4.065 | 1,098 | +0.04(+1.02%) |
Jan 22, 2009 | 3.869 | 4.106 | 3.869 | 4.024 | 2,074 | -0.07(-1.80%) |
Jan 21, 2009 | 4.169 | 4.172 | 3.926 | 4.098 | 8,490 | +0.25(+6.38%) |
Jan 20, 2009 | 4.147 | 4.147 | 3.852 | 3.852 | 16,260 | -0.20(-5.05%) |
Jan 16, 2009 | 4.115 | 4.115 | 4.057 | 4.057 | 4,880 | +0.00(+0.00%) |
Jan 15, 2009 | 4.344 | 4.344 | 4.033 | 4.057 | 9,011 | +0.08(+2.06%) |
Jan 14, 2009 | 4.336 | 4.639 | 3.975 | 3.975 | 11,132 | -0.58(-12.77%) |
Jan 13, 2009 | 4.516 | 4.770 | 4.516 | 4.557 | 4,770 | -0.03(-0.71%) |
Jan 12, 2009 | 4.656 | 4.656 | 4.524 | 4.590 | 2,074 | -0.02(-0.53%) |
Jan 09, 2009 | 4.606 | 4.795 | 4.393 | 4.615 | 29,316 | -0.35(-7.10%) |
Jan 08, 2009 | 5.254 | 5.336 | 4.770 | 4.967 | 19,499 | -0.34(-6.34%) |
Jan 07, 2009 | 5.197 | 5.598 | 5.115 | 5.303 | 16,305 | +0.26(+5.20%) |
Jan 06, 2009 | 4.508 | 5.041 | 4.508 | 5.041 | 12,906 | +0.72(+16.79%) |
Jan 05, 2009 | 4.090 | 4.352 | 4.090 | 4.316 | 12,692 | +0.22(+5.32%) |
Jan 02, 2009 | 4.139 | 4.155 | 4.082 | 4.098 | 8,679 | +0.16(+4.16%) |
Dec 31, 2008 | 3.902 | 4.033 | 3.902 | 3.934 | 23,573 | -0.12(-3.03%) |
Dec 30, 2008 | 4.074 | 4.074 | 3.942 | 4.057 | 9,273 | +0.03(+0.81%) |
Dec 29, 2008 | 4.082 | 4.180 | 3.885 | 4.024 | 16,354 | -0.19(-4.47%) |
Dec 26, 2008 | 4.024 | 4.213 | 4.024 | 4.213 | 6,870 | +0.11(+2.80%) |
Dec 24, 2008 | 3.861 | 4.098 | 3.861 | 4.098 | 5,541 | +0.16(+4.17%) |
Dec 23, 2008 | 4.246 | 4.246 | 3.934 | 3.934 | 10,991 | -0.39(-9.09%) |
Dec 22, 2008 | 4.623 | 4.820 | 4.328 | 4.328 | 4,282 | -0.34(-7.37%) |
Dec 19, 2008 | 4.393 | 4.885 | 4.303 | 4.672 | 14,069 | +0.38(+8.78%) |
Dec 18, 2008 | 4.418 | 4.426 | 4.115 | 4.295 | 6,478 | +0.28(+6.94%) |
Dec 17, 2008 | 3.975 | 4.074 | 3.820 | 4.016 | 33,709 | +0.04(+1.03%) |
Dec 16, 2008 | 4.082 | 4.279 | 3.975 | 3.975 | 56,384 | +0.00(+0.00%) |
Dec 15, 2008 | 3.885 | 3.983 | 3.885 | 3.975 | 8,357 | -0.02(-0.61%) |
Dec 12, 2008 | 3.975 | 4.000 | 3.975 | 4.000 | 2,074 | +0.02(+0.62%) |
Dec 11, 2008 | 3.959 | 3.975 | 3.770 | 3.975 | 24,888 | +0.02(+0.41%) |
Dec 10, 2008 | 4.024 | 4.197 | 3.803 | 3.959 | 29,219 | +0.15(+3.87%) |
Dec 09, 2008 | 3.770 | 3.869 | 3.664 | 3.811 | 10,477 | +0.06(+1.53%) |
Dec 08, 2008 | 3.844 | 3.852 | 3.541 | 3.754 | 24,787 | -0.17(-4.38%) |
Dec 05, 2008 | 4.106 | 4.107 | 3.926 | 3.926 | 1,708 | -0.31(-7.24%) |
Dec 04, 2008 | 4.613 | 4.631 | 4.229 | 4.232 | 10,084 | -0.07(-1.54%) |
Dec 03, 2008 | 4.303 | 4.398 | 4.246 | 4.298 | 9,272 | -0.05(-1.24%) |
Dec 02, 2008 | 3.983 | 4.852 | 3.483 | 4.352 | 15,823 | +0.62(+16.70%) |
Dec 01, 2008 | 3.688 | 3.951 | 3.516 | 3.729 | 6,591 | +0.27(+7.69%) |
Nov 28, 2008 | 3.918 | 4.295 | 3.463 | 3.463 | 4,490 | -0.31(-8.15%) |
Nov 26, 2008 | 4.074 | 4.074 | 3.754 | 3.770 | 8,787 | +0.18(+5.02%) |
Nov 25, 2008 | 3.385 | 3.885 | 3.328 | 3.590 | 14,110 | +0.37(+11.45%) |
Nov 24, 2008 | 3.098 | 3.377 | 2.885 | 3.221 | 17,943 | +0.12(+3.97%) |
Nov 21, 2008 | 3.385 | 3.418 | 2.959 | 3.098 | 5,003 | -0.43(-12.30%) |
Nov 20, 2008 | 3.926 | 3.926 | 3.483 | 3.533 | 19,907 | -0.48(-11.86%) |
Nov 19, 2008 | 4.344 | 4.590 | 3.959 | 4.008 | 12,200 | -0.09(-2.20%) |
Nov 18, 2008 | 4.090 | 4.160 | 4.016 | 4.098 | 25,951 | +0.16(+3.95%) |
Nov 17, 2008 | 4.770 | 4.770 | 3.942 | 3.942 | 21,301 | -0.49(-11.09%) |
Nov 14, 2008 | 4.336 | 4.754 | 3.951 | 4.434 | 2,653 | -0.34(-7.04%) |
Nov 13, 2008 | 4.711 | 4.852 | 4.336 | 4.770 | 16,331 | +0.06(+1.22%) |
Nov 12, 2008 | 5.029 | 5.164 | 4.713 | 4.713 | 5,484 | -0.48(-9.31%) |
Nov 11, 2008 | 5.213 | 5.246 | 4.960 | 5.197 | 12,021 | +0.07(+1.44%) |
Nov 10, 2008 | 5.606 | 5.910 | 5.016 | 5.123 | 17,812 | -0.28(-5.16%) |
Nov 07, 2008 | 5.483 | 5.483 | 5.377 | 5.401 | 2,806 | -0.06(-1.05%) |
Nov 06, 2008 | 5.828 | 5.828 | 5.262 | 5.459 | 11,972 | -0.28(-4.86%) |
Nov 05, 2008 | 5.828 | 5.860 | 5.713 | 5.738 | 29,452 | -0.30(-4.89%) |
Nov 04, 2008 | 5.975 | 6.033 | 5.738 | 6.033 | 22,071 | +0.16(+2.79%) |