Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.302 | 4.302 | 4.009 | 4.095 | 676,824 | -0.15(-3.46%) |
Jan 29, 2009 | 4.380 | 4.492 | 4.233 | 4.242 | 481,327 | -0.22(-4.84%) |
Jan 28, 2009 | 4.104 | 4.457 | 4.104 | 4.457 | 590,379 | +0.41(+10.23%) |
Jan 27, 2009 | 4.199 | 4.423 | 4.035 | 4.044 | 619,723 | -0.19(-4.48%) |
Jan 26, 2009 | 4.311 | 4.518 | 4.164 | 4.233 | 682,688 | -0.25(-5.58%) |
Jan 23, 2009 | 4.156 | 4.518 | 4.138 | 4.483 | 1,007,943 | +0.22(+5.05%) |
Jan 22, 2009 | 4.414 | 4.638 | 4.044 | 4.268 | 625,165 | -0.24(-5.35%) |
Jan 21, 2009 | 4.207 | 4.552 | 4.113 | 4.509 | 907,364 | +0.35(+8.51%) |
Jan 20, 2009 | 4.449 | 4.561 | 4.138 | 4.156 | 556,681 | -0.29(-6.59%) |
Jan 16, 2009 | 4.647 | 4.647 | 4.337 | 4.449 | 876,129 | -0.17(-3.73%) |
Jan 15, 2009 | 4.500 | 4.763 | 4.276 | 4.621 | 627,612 | +0.13(+2.88%) |
Jan 14, 2009 | 4.319 | 4.552 | 4.319 | 4.492 | 949,518 | +0.05(+1.17%) |
Jan 13, 2009 | 4.595 | 4.621 | 4.371 | 4.440 | 1,143,535 | -0.16(-3.38%) |
Jan 12, 2009 | 4.949 | 4.949 | 4.440 | 4.595 | 1,160,562 | -0.34(-6.82%) |
Jan 09, 2009 | 5.147 | 5.268 | 4.880 | 4.932 | 686,657 | -0.26(-4.98%) |
Jan 08, 2009 | 5.078 | 5.311 | 4.526 | 5.190 | 1,179,320 | +0.03(+0.50%) |
Jan 07, 2009 | 4.380 | 5.182 | 4.311 | 5.164 | 2,463,462 | +0.53(+11.34%) |
Jan 06, 2009 | 5.182 | 5.309 | 4.354 | 4.638 | 2,577,842 | -0.47(-9.27%) |
Jan 05, 2009 | 5.199 | 5.345 | 4.759 | 5.113 | 1,193,281 | -0.09(-1.66%) |
Jan 02, 2009 | 4.819 | 5.302 | 4.819 | 5.199 | 727,834 | +0.37(+7.68%) |
Dec 31, 2008 | 4.682 | 4.940 | 4.660 | 4.828 | 523,711 | +0.16(+3.51%) |
Dec 30, 2008 | 4.707 | 4.835 | 4.587 | 4.664 | 802,470 | +0.04(+0.93%) |
Dec 29, 2008 | 4.871 | 5.026 | 4.569 | 4.621 | 416,449 | -0.28(-5.80%) |
Dec 26, 2008 | 4.871 | 4.940 | 4.819 | 4.906 | 217,293 | +0.09(+1.97%) |
Dec 24, 2008 | 4.630 | 4.871 | 4.630 | 4.811 | 252,983 | +0.19(+4.10%) |
Dec 23, 2008 | 4.595 | 4.888 | 4.561 | 4.621 | 613,595 | +0.02(+0.37%) |
Dec 22, 2008 | 4.966 | 5.044 | 4.363 | 4.604 | 674,447 | -0.33(-6.64%) |
Dec 19, 2008 | 5.742 | 5.932 | 4.914 | 4.932 | 1,249,525 | -0.71(-12.54%) |
Dec 18, 2008 | 5.751 | 5.776 | 5.475 | 5.639 | 768,070 | +0.05(+0.93%) |
Dec 17, 2008 | 5.311 | 5.802 | 5.026 | 5.587 | 1,428,629 | +0.44(+8.54%) |
Dec 16, 2008 | 4.819 | 5.199 | 4.819 | 5.147 | 505,723 | +0.37(+7.76%) |
Dec 15, 2008 | 4.940 | 5.164 | 4.742 | 4.776 | 573,868 | -0.10(-2.12%) |
Dec 12, 2008 | 4.673 | 5.026 | 4.673 | 4.880 | 478,340 | +0.09(+1.98%) |
Dec 11, 2008 | 5.009 | 5.130 | 4.600 | 4.785 | 509,602 | -0.22(-4.31%) |
Dec 10, 2008 | 4.871 | 5.380 | 4.871 | 5.001 | 678,721 | +0.22(+4.50%) |
Dec 09, 2008 | 5.880 | 5.983 | 4.707 | 4.785 | 1,373,638 | -1.19(-19.91%) |
Dec 08, 2008 | 5.078 | 6.087 | 4.699 | 5.975 | 843,237 | +1.07(+21.79%) |
Dec 05, 2008 | 4.587 | 4.906 | 4.380 | 4.906 | 1,072,913 | +0.22(+4.79%) |
Dec 04, 2008 | 4.561 | 5.001 | 4.109 | 4.682 | 761,053 | +0.03(+0.56%) |
Dec 03, 2008 | 4.500 | 4.949 | 4.069 | 4.656 | 730,231 | +0.23(+5.26%) |
Dec 02, 2008 | 4.147 | 4.423 | 4.044 | 4.423 | 1,051,208 | +0.35(+8.69%) |
Dec 01, 2008 | 4.483 | 4.483 | 4.061 | 4.069 | 739,980 | -0.51(-11.11%) |
Nov 28, 2008 | 4.354 | 4.578 | 4.225 | 4.578 | 243,498 | +0.14(+3.11%) |
Nov 26, 2008 | 3.768 | 4.457 | 3.768 | 4.440 | 425,211 | +0.55(+14.19%) |
Nov 25, 2008 | 3.733 | 4.113 | 3.543 | 3.888 | 832,425 | -0.03(-0.88%) |
Nov 24, 2008 | 3.647 | 4.044 | 3.328 | 3.923 | 1,358,075 | +0.34(+9.38%) |
Nov 21, 2008 | 4.147 | 4.233 | 2.949 | 3.587 | 2,647,418 | -0.48(-11.86%) |
Nov 20, 2008 | 4.345 | 4.569 | 4.044 | 4.069 | 1,088,786 | -0.34(-7.63%) |
Nov 19, 2008 | 4.975 | 5.173 | 4.371 | 4.406 | 966,168 | -0.57(-11.44%) |
Nov 18, 2008 | 5.216 | 5.382 | 4.802 | 4.975 | 854,965 | -0.23(-4.47%) |
Nov 17, 2008 | 5.708 | 5.949 | 5.173 | 5.207 | 762,759 | -0.57(-9.85%) |
Nov 14, 2008 | 5.940 | 6.113 | 5.708 | 5.776 | 925,172 | -0.30(-4.96%) |
Nov 13, 2008 | 5.630 | 6.121 | 5.354 | 6.078 | 1,022,038 | +0.47(+8.46%) |
Nov 12, 2008 | 5.656 | 6.216 | 5.587 | 5.604 | 667,543 | -0.15(-2.55%) |
Nov 11, 2008 | 5.923 | 6.147 | 5.725 | 5.751 | 800,685 | -0.25(-4.17%) |
Nov 10, 2008 | 6.242 | 6.397 | 5.932 | 6.001 | 1,228,279 | -0.09(-1.56%) |
Nov 07, 2008 | 7.208 | 7.208 | 5.794 | 6.095 | 1,622,581 | -1.03(-14.41%) |
Nov 06, 2008 | 6.518 | 7.311 | 6.483 | 7.121 | 1,525,211 | +0.51(+7.69%) |
Nov 05, 2008 | 7.234 | 7.346 | 6.544 | 6.613 | 765,730 | -0.69(-9.45%) |
Nov 04, 2008 | 7.854 | 8.078 | 7.104 | 7.303 | 1,257,058 | -0.32(-4.19%) |