Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.990 | 4.990 | 4.650 | 4.750 | 583,532 | -0.17(-3.46%) |
Jan 29, 2009 | 5.080 | 5.210 | 4.910 | 4.920 | 414,982 | -0.25(-4.84%) |
Jan 28, 2009 | 4.760 | 5.170 | 4.760 | 5.170 | 509,003 | +0.48(+10.23%) |
Jan 27, 2009 | 4.870 | 5.130 | 4.680 | 4.690 | 534,302 | -0.22(-4.48%) |
Jan 26, 2009 | 5.000 | 5.240 | 4.830 | 4.910 | 588,588 | -0.29(-5.58%) |
Jan 23, 2009 | 4.820 | 5.240 | 4.800 | 5.200 | 869,011 | +0.25(+5.05%) |
Jan 22, 2009 | 5.120 | 5.380 | 4.690 | 4.950 | 538,994 | -0.28(-5.35%) |
Jan 21, 2009 | 4.880 | 5.280 | 4.770 | 5.230 | 782,295 | +0.41(+8.51%) |
Jan 20, 2009 | 5.160 | 5.290 | 4.800 | 4.820 | 479,950 | -0.34(-6.59%) |
Jan 16, 2009 | 5.390 | 5.390 | 5.030 | 5.160 | 755,366 | -0.20(-3.73%) |
Jan 15, 2009 | 5.220 | 5.525 | 4.960 | 5.360 | 541,104 | +0.15(+2.88%) |
Jan 14, 2009 | 5.010 | 5.280 | 5.010 | 5.210 | 818,639 | +0.06(+1.17%) |
Jan 13, 2009 | 5.330 | 5.360 | 5.070 | 5.150 | 985,913 | -0.18(-3.38%) |
Jan 12, 2009 | 5.740 | 5.740 | 5.150 | 5.330 | 1,000,593 | -0.39(-6.82%) |
Jan 09, 2009 | 5.970 | 6.110 | 5.660 | 5.720 | 592,010 | -0.30(-4.98%) |
Jan 08, 2009 | 5.890 | 6.160 | 5.250 | 6.020 | 1,016,765 | +0.03(+0.50%) |
Jan 07, 2009 | 5.080 | 6.010 | 5.000 | 5.990 | 2,123,904 | +0.61(+11.34%) |
Jan 06, 2009 | 6.010 | 6.157 | 5.050 | 5.380 | 2,222,518 | -0.55(-9.27%) |
Jan 05, 2009 | 6.030 | 6.200 | 5.520 | 5.930 | 1,028,802 | -0.10(-1.66%) |
Jan 02, 2009 | 5.590 | 6.150 | 5.590 | 6.030 | 627,511 | +0.43(+7.68%) |
Dec 31, 2008 | 5.430 | 5.730 | 5.405 | 5.600 | 451,524 | +0.19(+3.51%) |
Dec 30, 2008 | 5.460 | 5.609 | 5.320 | 5.410 | 691,860 | +0.05(+0.93%) |
Dec 29, 2008 | 5.650 | 5.830 | 5.300 | 5.360 | 359,047 | -0.33(-5.80%) |
Dec 26, 2008 | 5.650 | 5.730 | 5.590 | 5.690 | 187,342 | +0.11(+1.97%) |
Dec 24, 2008 | 5.370 | 5.650 | 5.370 | 5.580 | 218,113 | +0.22(+4.10%) |
Dec 23, 2008 | 5.330 | 5.670 | 5.290 | 5.360 | 529,019 | +0.02(+0.37%) |
Dec 22, 2008 | 5.760 | 5.850 | 5.060 | 5.340 | 581,483 | -0.38(-6.64%) |
Dec 19, 2008 | 6.660 | 6.880 | 5.700 | 5.720 | 1,077,293 | -0.82(-12.54%) |
Dec 18, 2008 | 6.670 | 6.700 | 6.350 | 6.540 | 662,201 | +0.06(+0.93%) |
Dec 17, 2008 | 6.160 | 6.730 | 5.830 | 6.480 | 1,231,710 | +0.51(+8.54%) |
Dec 16, 2008 | 5.590 | 6.030 | 5.590 | 5.970 | 436,016 | +0.43(+7.76%) |
Dec 15, 2008 | 5.730 | 5.990 | 5.500 | 5.540 | 494,768 | -0.12(-2.12%) |
Dec 12, 2008 | 5.420 | 5.830 | 5.420 | 5.660 | 412,407 | +0.11(+1.98%) |
Dec 11, 2008 | 5.810 | 5.950 | 5.335 | 5.550 | 439,360 | -0.25(-4.31%) |
Dec 10, 2008 | 5.650 | 6.240 | 5.650 | 5.800 | 585,168 | +0.25(+4.50%) |
Dec 09, 2008 | 6.820 | 6.940 | 5.460 | 5.550 | 1,184,299 | -1.38(-19.91%) |
Dec 08, 2008 | 5.890 | 7.060 | 5.450 | 6.930 | 727,007 | +1.24(+21.79%) |
Dec 05, 2008 | 5.320 | 5.690 | 5.080 | 5.690 | 925,025 | +0.26(+4.79%) |
Dec 04, 2008 | 5.290 | 5.800 | 4.766 | 5.430 | 656,151 | +0.03(+0.56%) |
Dec 03, 2008 | 5.220 | 5.740 | 4.720 | 5.400 | 629,578 | +0.27(+5.26%) |
Dec 02, 2008 | 4.810 | 5.130 | 4.690 | 5.130 | 906,312 | +0.41(+8.69%) |
Dec 01, 2008 | 5.200 | 5.200 | 4.710 | 4.720 | 637,983 | -0.59(-11.11%) |
Nov 28, 2008 | 5.050 | 5.310 | 4.900 | 5.310 | 209,935 | +0.16(+3.11%) |
Nov 26, 2008 | 4.370 | 5.170 | 4.370 | 5.150 | 366,601 | +0.64(+14.19%) |
Nov 25, 2008 | 4.330 | 4.770 | 4.110 | 4.510 | 717,686 | -0.04(-0.88%) |
Nov 24, 2008 | 4.230 | 4.690 | 3.860 | 4.550 | 1,170,881 | +0.39(+9.37%) |
Nov 21, 2008 | 4.810 | 4.910 | 3.420 | 4.160 | 2,282,504 | -0.56(-11.86%) |
Nov 20, 2008 | 5.040 | 5.300 | 4.690 | 4.720 | 938,710 | -0.39(-7.63%) |
Nov 19, 2008 | 5.770 | 6.000 | 5.070 | 5.110 | 832,994 | -0.66(-11.44%) |
Nov 18, 2008 | 6.050 | 6.242 | 5.570 | 5.770 | 737,119 | -0.27(-4.47%) |
Nov 17, 2008 | 6.620 | 6.900 | 6.000 | 6.040 | 657,622 | -0.66(-9.85%) |
Nov 14, 2008 | 6.890 | 7.090 | 6.620 | 6.700 | 797,649 | -0.35(-4.96%) |
Nov 13, 2008 | 6.530 | 7.100 | 6.210 | 7.050 | 881,163 | +0.55(+8.46%) |
Nov 12, 2008 | 6.560 | 7.210 | 6.480 | 6.500 | 575,531 | -0.17(-2.55%) |
Nov 11, 2008 | 6.870 | 7.130 | 6.640 | 6.670 | 690,321 | -0.29(-4.17%) |
Nov 10, 2008 | 7.240 | 7.420 | 6.880 | 6.960 | 1,058,976 | -0.11(-1.56%) |
Nov 07, 2008 | 8.360 | 8.360 | 6.720 | 7.070 | 1,398,928 | -1.19(-14.41%) |
Nov 06, 2008 | 7.560 | 8.480 | 7.520 | 8.260 | 1,314,979 | +0.59(+7.69%) |
Nov 05, 2008 | 8.390 | 8.520 | 7.590 | 7.670 | 660,184 | -0.80(-9.45%) |
Nov 04, 2008 | 9.110 | 9.370 | 8.240 | 8.470 | 1,083,788 | -0.37(-4.19%) |