Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.592 | 4.753 | 4.324 | 4.358 | 0 | -0.19(-4.08%) |
Jan 29, 2009 | 4.884 | 4.911 | 4.516 | 4.544 | 3,377,107 | -0.41(-8.25%) |
Jan 28, 2009 | 4.959 | 4.990 | 4.757 | 4.952 | 3,409,281 | +0.15(+3.15%) |
Jan 27, 2009 | 4.691 | 4.901 | 4.437 | 4.801 | 4,345,591 | +0.26(+5.67%) |
Jan 26, 2009 | 4.369 | 5.018 | 4.228 | 4.544 | 4,745,353 | +0.43(+10.43%) |
Jan 23, 2009 | 3.860 | 4.424 | 3.795 | 4.114 | 7,578,020 | +0.25(+6.49%) |
Jan 22, 2009 | 4.018 | 4.104 | 3.864 | 3.864 | 30,403,800 | -0.21(-5.14%) |
Jan 21, 2009 | 3.699 | 4.080 | 3.469 | 4.073 | 4,834,179 | +0.38(+10.22%) |
Jan 20, 2009 | 3.967 | 3.984 | 3.634 | 3.695 | 3,155,122 | -0.37(-9.04%) |
Jan 16, 2009 | 4.300 | 4.300 | 3.974 | 4.063 | 0 | -0.13(-3.03%) |
Jan 15, 2009 | 4.465 | 4.475 | 3.816 | 4.190 | 6,057,835 | -0.84(-16.67%) |
Jan 14, 2009 | 4.987 | 5.258 | 4.980 | 5.028 | 1,620,407 | -0.13(-2.53%) |
Jan 13, 2009 | 5.241 | 5.433 | 5.056 | 5.159 | 1,651,087 | -0.13(-2.53%) |
Jan 12, 2009 | 5.519 | 5.677 | 5.255 | 5.293 | 1,576,523 | -0.26(-4.70%) |
Jan 09, 2009 | 6.113 | 6.113 | 5.523 | 5.554 | 1,336,098 | -0.56(-9.16%) |
Jan 08, 2009 | 5.536 | 6.113 | 5.426 | 6.113 | 1,741,477 | +0.62(+11.25%) |
Jan 07, 2009 | 5.148 | 5.677 | 5.066 | 5.495 | 2,312,385 | +0.20(+3.76%) |
Jan 06, 2009 | 4.959 | 5.296 | 4.863 | 5.296 | 2,348,623 | +0.43(+8.90%) |
Jan 05, 2009 | 4.843 | 4.963 | 4.568 | 4.863 | 1,466,878 | -0.00(-0.07%) |
Jan 02, 2009 | 5.124 | 5.365 | 4.822 | 4.867 | 0 | -0.25(-4.96%) |
Jan 01, 2009 | 4.640 | 5.286 | 4.520 | 5.121 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.640 | 5.286 | 4.520 | 5.121 | 1,809,258 | +0.43(+9.23%) |
Dec 30, 2008 | 4.537 | 4.688 | 4.297 | 4.688 | 1,866,687 | +0.22(+4.92%) |
Dec 29, 2008 | 5.052 | 5.080 | 4.403 | 4.468 | 1,929,128 | -0.79(-15.08%) |
Dec 26, 2008 | 5.378 | 5.444 | 5.193 | 5.262 | 0 | -0.20(-3.59%) |
Dec 24, 2008 | 5.251 | 5.492 | 5.189 | 5.457 | 872,346 | +0.22(+4.27%) |
Dec 23, 2008 | 5.399 | 5.423 | 5.152 | 5.234 | 1,560,057 | -0.10(-1.87%) |
Dec 22, 2008 | 5.454 | 5.622 | 5.031 | 5.334 | 1,795,826 | -0.11(-2.08%) |
Dec 19, 2008 | 4.812 | 5.471 | 4.812 | 5.447 | 4,401,372 | +0.53(+10.75%) |
Dec 18, 2008 | 5.203 | 5.368 | 4.870 | 4.918 | 2,563,684 | -0.28(-5.35%) |
Dec 17, 2008 | 5.028 | 5.406 | 4.667 | 5.196 | 1,981,404 | +0.04(+0.87%) |
Dec 16, 2008 | 4.705 | 5.227 | 4.410 | 5.152 | 3,451,366 | +0.63(+13.90%) |
Dec 15, 2008 | 4.602 | 4.788 | 4.303 | 4.523 | 1,499,928 | -0.32(-6.60%) |
Dec 12, 2008 | 4.063 | 4.904 | 3.970 | 4.843 | 0 | +0.67(+15.95%) |
Dec 11, 2008 | 4.980 | 5.059 | 4.108 | 4.176 | 3,302,420 | -0.91(-17.89%) |
Dec 10, 2008 | 4.843 | 5.124 | 4.523 | 5.086 | 1,690,744 | +0.30(+6.24%) |
Dec 09, 2008 | 5.310 | 5.478 | 4.722 | 4.788 | 2,028,372 | -0.70(-12.82%) |
Dec 08, 2008 | 4.812 | 5.701 | 4.753 | 5.492 | 3,547,154 | +0.72(+15.12%) |
Dec 05, 2008 | 4.063 | 4.987 | 4.008 | 4.770 | 0 | +0.59(+14.23%) |
Dec 04, 2008 | 4.104 | 4.540 | 3.987 | 4.176 | 2,633,855 | -0.02(-0.57%) |
Dec 03, 2008 | 3.627 | 4.235 | 3.582 | 4.200 | 2,885,787 | -0.13(-2.94%) |
Dec 02, 2008 | 3.637 | 4.327 | 3.520 | 4.327 | 2,279,713 | +0.74(+20.69%) |
Dec 01, 2008 | 4.377 | 4.377 | 3.091 | 3.586 | 2,973,277 | -0.90(-20.00%) |
Nov 28, 2008 | 4.513 | 4.582 | 4.128 | 4.482 | 939,320 | -0.15(-3.26%) |
Nov 26, 2008 | 4.674 | 4.695 | 4.351 | 4.633 | 1,650,601 | -0.05(-1.17%) |
Nov 25, 2008 | 4.568 | 4.712 | 3.857 | 4.688 | 2,283,175 | +0.09(+2.02%) |
Nov 24, 2008 | 3.737 | 4.667 | 3.606 | 4.595 | 3,077,669 | +1.05(+29.65%) |
Nov 21, 2008 | 3.503 | 4.427 | 3.246 | 3.544 | 3,117,564 | +0.19(+5.52%) |
Nov 20, 2008 | 3.538 | 4.121 | 3.318 | 3.359 | 2,389,020 | -0.20(-5.60%) |
Nov 19, 2008 | 3.881 | 4.118 | 3.558 | 3.558 | 2,293,118 | -0.48(-11.98%) |
Nov 18, 2008 | 4.073 | 4.279 | 3.733 | 4.042 | 1,309,089 | -0.03(-0.76%) |
Nov 17, 2008 | 4.187 | 4.561 | 4.073 | 4.073 | 1,152,855 | -0.15(-3.66%) |
Nov 14, 2008 | 4.846 | 4.928 | 4.228 | 4.228 | 0 | -0.80(-15.92%) |
Nov 13, 2008 | 4.118 | 5.152 | 3.884 | 5.028 | 2,378,427 | +0.93(+22.72%) |
Nov 12, 2008 | 4.448 | 4.808 | 4.087 | 4.097 | 1,672,788 | -0.35(-7.88%) |
Nov 11, 2008 | 4.207 | 4.664 | 4.142 | 4.448 | 1,554,639 | +0.18(+4.18%) |
Nov 10, 2008 | 4.777 | 4.970 | 4.190 | 4.269 | 1,646,272 | -0.43(-9.20%) |
Nov 07, 2008 | 4.293 | 5.152 | 4.290 | 4.702 | 0 | +0.54(+12.95%) |
Nov 06, 2008 | 4.070 | 4.846 | 4.008 | 4.163 | 1,880,279 | +0.02(+0.58%) |
Nov 05, 2008 | 4.657 | 4.671 | 4.139 | 4.139 | 2,827,729 | -0.73(-15.08%) |
Nov 04, 2008 | 4.946 | 5.066 | 4.688 | 4.873 | 1,733,432 | +0.05(+1.00%) |