Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.497 | 4.505 | 4.492 | 4.505 | 613 | +0.18(+4.12%) |
Jan 29, 2009 | 4.282 | 4.326 | 4.282 | 4.326 | 450 | -0.19(-4.22%) |
Jan 28, 2009 | 4.541 | 4.541 | 4.505 | 4.517 | 1,753 | +0.19(+4.29%) |
Jan 27, 2009 | 4.331 | 4.331 | 4.331 | 4.331 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 4.541 | 4.541 | 4.331 | 4.331 | 613 | +0.05(+1.26%) |
Jan 23, 2009 | 4.277 | 4.277 | 4.277 | 4.277 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4.282 | 4.522 | 4.155 | 4.277 | 3,191 | +0.00(+0.00%) |
Jan 21, 2009 | 4.399 | 4.399 | 4.277 | 4.277 | 1,440 | -0.00(-0.11%) |
Jan 20, 2009 | 4.512 | 4.546 | 4.282 | 4.282 | 13,988 | -0.16(-3.52%) |
Jan 16, 2009 | 4.399 | 4.468 | 4.277 | 4.439 | 5,770 | -0.06(-1.39%) |
Jan 15, 2009 | 4.501 | 4.501 | 4.501 | 4.501 | 409 | -0.02(-0.45%) |
Jan 14, 2009 | 4.572 | 4.590 | 4.522 | 4.522 | 3,764 | +0.00(+0.00%) |
Jan 13, 2009 | 4.580 | 4.590 | 4.522 | 4.522 | 2,741 | -0.10(-2.12%) |
Jan 12, 2009 | 4.439 | 4.619 | 4.282 | 4.619 | 15,702 | +0.00(+0.11%) |
Jan 09, 2009 | 4.512 | 4.615 | 4.453 | 4.615 | 4,210 | +0.11(+2.50%) |
Jan 08, 2009 | 4.624 | 4.624 | 4.502 | 4.502 | 6,765 | -0.32(-6.59%) |
Jan 06, 2009 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 4.874 | 4.888 | 4.820 | 4.820 | 715 | -0.02(-0.50%) |
Jan 02, 2009 | 4.619 | 4.864 | 4.600 | 4.844 | 3,864 | -0.04(-0.90%) |
Dec 31, 2008 | 4.961 | 4.986 | 4.619 | 4.888 | 5,099 | -0.07(-1.48%) |
Dec 30, 2008 | 4.859 | 4.986 | 4.820 | 4.962 | 3,659 | +0.14(+2.94%) |
Dec 29, 2008 | 4.854 | 4.874 | 4.595 | 4.820 | 4,404 | +0.00(+0.00%) |
Dec 26, 2008 | 4.986 | 5.421 | 4.630 | 4.820 | 11,891 | -0.31(-6.10%) |
Dec 24, 2008 | 4.888 | 5.133 | 4.852 | 5.133 | 2,728 | +0.25(+5.11%) |
Dec 23, 2008 | 4.839 | 7.797 | 4.527 | 4.883 | 97,473 | +0.28(+6.16%) |
Dec 22, 2008 | 4.820 | 4.820 | 4.352 | 4.600 | 3,046 | +0.20(+4.56%) |
Dec 19, 2008 | 4.820 | 4.830 | 4.399 | 4.399 | 7,397 | -0.29(-6.15%) |
Dec 18, 2008 | 4.712 | 4.712 | 4.600 | 4.688 | 1,636 | +0.20(+4.47%) |
Dec 17, 2008 | 4.365 | 4.800 | 4.341 | 4.487 | 5,282 | -0.11(-2.44%) |
Dec 16, 2008 | 4.644 | 4.671 | 4.551 | 4.600 | 1,845 | -0.01(-0.21%) |
Dec 15, 2008 | 4.360 | 4.610 | 4.326 | 4.610 | 3,232 | +0.21(+4.78%) |
Dec 11, 2008 | 4.399 | 4.399 | 4.399 | 4.399 | 0 | +0.00(+0.00%) |
Dec 10, 2008 | 4.399 | 4.644 | 4.395 | 4.399 | 10,011 | -0.10(-2.17%) |
Dec 09, 2008 | 4.478 | 4.502 | 4.412 | 4.497 | 2,624 | +0.00(+0.00%) |
Dec 08, 2008 | 4.483 | 4.497 | 4.483 | 4.497 | 409 | +0.20(+4.55%) |
Dec 05, 2008 | 3.793 | 4.497 | 3.793 | 4.302 | 3,612 | -0.10(-2.22%) |
Dec 04, 2008 | 3.960 | 4.497 | 3.960 | 4.399 | 4,715 | +0.00(+0.00%) |
Dec 03, 2008 | 4.355 | 4.453 | 3.911 | 4.399 | 22,654 | +0.55(+14.21%) |
Dec 02, 2008 | 3.906 | 3.906 | 3.671 | 3.852 | 7,773 | -0.03(-0.88%) |
Dec 01, 2008 | 3.940 | 4.414 | 3.886 | 3.886 | 8,780 | -0.52(-11.73%) |
Nov 28, 2008 | 4.414 | 4.414 | 4.399 | 4.402 | 1,636 | -0.01(-0.27%) |
Nov 26, 2008 | 4.287 | 4.414 | 4.287 | 4.414 | 2,720 | +0.13(+2.96%) |
Nov 25, 2008 | 4.266 | 4.287 | 3.886 | 4.287 | 6,435 | +0.57(+15.39%) |
Nov 24, 2008 | 4.163 | 4.272 | 3.573 | 3.715 | 5,279 | -0.56(-13.14%) |
Nov 21, 2008 | 4.155 | 4.277 | 3.842 | 4.277 | 9,676 | +0.20(+4.79%) |
Nov 20, 2008 | 4.209 | 4.209 | 4.082 | 4.082 | 3,624 | -0.44(-9.63%) |
Nov 19, 2008 | 4.253 | 4.517 | 4.184 | 4.517 | 1,288 | -0.00(-0.11%) |
Nov 18, 2008 | 4.522 | 4.522 | 4.204 | 4.522 | 10,083 | -0.03(-0.64%) |
Nov 17, 2008 | 4.551 | 4.854 | 4.551 | 4.551 | 1,939 | -0.31(-6.43%) |
Nov 14, 2008 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 4.864 | 4.864 | 4.864 | 4.864 | 204 | +0.17(+3.65%) |
Nov 10, 2008 | 4.888 | 4.693 | 4.693 | 4.693 | 3,068 | -0.05(-1.03%) |
Nov 07, 2008 | 5.128 | 5.128 | 4.717 | 4.742 | 1,227 | -0.33(-6.55%) |
Nov 05, 2008 | 5.074 | 5.074 | 5.074 | 5.074 | 0 | +0.00(+0.00%) |
Nov 04, 2008 | 4.712 | 5.074 | 4.693 | 5.074 | 2,111 | -0.06(-1.14%) |