Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.442 | 4.455 | 4.388 | 4.419 | 0 | -0.04(-0.84%) |
Jan 29, 2009 | 4.463 | 4.476 | 4.407 | 4.457 | 663,867 | -0.10(-2.11%) |
Jan 28, 2009 | 4.467 | 4.584 | 4.465 | 4.553 | 673,155 | +0.16(+3.66%) |
Jan 27, 2009 | 4.321 | 4.417 | 4.300 | 4.392 | 703,910 | +0.11(+2.68%) |
Jan 26, 2009 | 4.186 | 4.292 | 4.175 | 4.277 | 792,608 | +0.09(+2.14%) |
Jan 23, 2009 | 4.215 | 4.217 | 4.163 | 4.188 | 662,697 | -0.09(-2.00%) |
Jan 22, 2009 | 4.277 | 4.294 | 4.215 | 4.273 | 1,030,396 | -0.11(-2.43%) |
Jan 21, 2009 | 4.319 | 4.380 | 4.286 | 4.380 | 1,156,434 | -0.04(-0.90%) |
Jan 20, 2009 | 4.457 | 4.542 | 4.338 | 4.419 | 1,096,344 | -0.11(-2.53%) |
Jan 16, 2009 | 4.394 | 4.534 | 4.394 | 4.534 | 737,315 | +0.15(+3.48%) |
Jan 15, 2009 | 4.448 | 4.480 | 4.344 | 4.382 | 842,054 | -0.04(-0.90%) |
Jan 14, 2009 | 4.437 | 4.453 | 4.384 | 4.421 | 507,822 | -0.04(-0.84%) |
Jan 13, 2009 | 4.413 | 4.459 | 4.361 | 4.459 | 751,712 | -0.01(-0.14%) |
Jan 12, 2009 | 4.547 | 4.547 | 4.434 | 4.465 | 1,229,417 | -0.14(-3.12%) |
Jan 09, 2009 | 4.674 | 4.695 | 4.601 | 4.609 | 771,079 | -0.06(-1.38%) |
Jan 08, 2009 | 4.640 | 4.697 | 4.611 | 4.674 | 1,144,371 | -0.00(-0.08%) |
Jan 07, 2009 | 4.690 | 4.751 | 4.659 | 4.678 | 930,340 | -0.04(-0.89%) |
Jan 06, 2009 | 4.674 | 4.738 | 4.649 | 4.720 | 713,773 | +0.05(+1.12%) |
Jan 05, 2009 | 4.615 | 4.705 | 4.572 | 4.668 | 906,467 | -0.05(-1.15%) |
Jan 02, 2009 | 4.611 | 4.768 | 4.603 | 4.722 | 0 | +0.11(+2.40%) |
Jan 01, 2009 | 4.580 | 4.670 | 4.578 | 4.611 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.580 | 4.670 | 4.578 | 4.611 | 601,912 | +0.06(+1.33%) |
Dec 30, 2008 | 4.446 | 4.578 | 4.400 | 4.551 | 573,467 | +0.26(+5.98%) |
Dec 29, 2008 | 4.242 | 4.323 | 4.236 | 4.294 | 420,514 | -0.00(-0.05%) |
Dec 26, 2008 | 4.267 | 4.344 | 4.259 | 4.296 | 159,045 | +0.04(+0.88%) |
Dec 24, 2008 | 4.352 | 4.375 | 4.206 | 4.259 | 366,198 | -0.16(-3.73%) |
Dec 23, 2008 | 4.567 | 4.567 | 4.355 | 4.423 | 495,543 | +0.00(+0.00%) |
Dec 22, 2008 | 4.480 | 4.480 | 4.371 | 4.423 | 748,803 | -0.10(-2.30%) |
Dec 19, 2008 | 4.590 | 4.595 | 4.444 | 4.528 | 865,849 | -0.06(-1.41%) |
Dec 18, 2008 | 4.672 | 4.685 | 4.559 | 4.592 | 463,116 | -0.05(-1.08%) |
Dec 17, 2008 | 4.632 | 4.672 | 4.599 | 4.643 | 2,994,258 | -0.02(-0.49%) |
Dec 16, 2008 | 4.561 | 4.764 | 4.561 | 4.665 | 1,747,405 | +0.24(+5.32%) |
Dec 15, 2008 | 4.492 | 4.515 | 4.384 | 4.430 | 1,109,001 | -0.20(-4.28%) |
Dec 12, 2008 | 4.705 | 4.705 | 4.519 | 4.628 | 487,611 | -0.13(-2.76%) |
Dec 11, 2008 | 4.640 | 4.809 | 4.638 | 4.759 | 810,475 | -0.05(-1.13%) |
Dec 10, 2008 | 4.841 | 4.918 | 4.755 | 4.814 | 1,046,356 | +0.04(+0.79%) |
Dec 09, 2008 | 4.793 | 4.820 | 4.705 | 4.776 | 789,210 | -0.10(-2.10%) |
Dec 08, 2008 | 4.822 | 4.937 | 4.747 | 4.878 | 1,269,752 | +0.32(+6.90%) |
Dec 05, 2008 | 4.538 | 4.592 | 4.409 | 4.563 | 498,007 | -0.02(-0.46%) |
Dec 04, 2008 | 4.505 | 4.645 | 4.480 | 4.584 | 651,660 | -0.09(-1.83%) |
Dec 03, 2008 | 4.634 | 4.711 | 4.536 | 4.670 | 644,083 | +0.03(+0.63%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.557 | 4.640 | 804,307 | +0.09(+1.88%) |
Dec 01, 2008 | 4.657 | 4.741 | 4.540 | 4.555 | 703,972 | -0.28(-5.74%) |
Nov 28, 2008 | 4.701 | 4.872 | 4.686 | 4.832 | 501,764 | +0.10(+2.21%) |
Nov 26, 2008 | 4.532 | 4.780 | 4.532 | 4.728 | 1,424,733 | +0.07(+1.43%) |
Nov 25, 2008 | 4.768 | 4.841 | 4.544 | 4.661 | 1,252,992 | -0.10(-2.02%) |
Nov 24, 2008 | 4.615 | 4.793 | 4.538 | 4.757 | 1,332,771 | +0.12(+2.52%) |
Nov 21, 2008 | 4.653 | 4.653 | 4.413 | 4.640 | 535,030 | +0.09(+1.97%) |
Nov 20, 2008 | 4.486 | 4.684 | 4.461 | 4.551 | 1,247,835 | -0.32(-6.64%) |
Nov 19, 2008 | 4.855 | 4.999 | 4.855 | 4.874 | 1,177,397 | -0.09(-1.85%) |
Nov 18, 2008 | 5.127 | 5.214 | 4.899 | 4.966 | 2,521,346 | -0.34(-6.48%) |
Nov 17, 2008 | 5.193 | 5.435 | 5.193 | 5.310 | 1,363,698 | +0.01(+0.24%) |
Nov 14, 2008 | 5.344 | 5.435 | 5.268 | 5.298 | 1,053,488 | -0.14(-2.53%) |
Nov 13, 2008 | 5.179 | 5.508 | 5.058 | 5.435 | 1,385,563 | +0.14(+2.72%) |
Nov 12, 2008 | 5.392 | 5.392 | 5.252 | 5.291 | 956,067 | -0.19(-3.54%) |
Nov 11, 2008 | 5.590 | 5.634 | 5.425 | 5.485 | 1,252,724 | -0.29(-4.95%) |
Nov 10, 2008 | 6.068 | 6.068 | 5.715 | 5.771 | 1,076,272 | +0.01(+0.14%) |
Nov 07, 2008 | 5.711 | 5.775 | 5.638 | 5.763 | 506,969 | -0.01(-0.11%) |
Nov 06, 2008 | 5.888 | 5.922 | 5.719 | 5.769 | 750,595 | -0.11(-1.92%) |
Nov 05, 2008 | 6.053 | 6.084 | 5.869 | 5.882 | 1,554,974 | -0.05(-0.91%) |
Nov 04, 2008 | 6.063 | 6.088 | 5.926 | 5.936 | 1,311,899 | -0.02(-0.35%) |