Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.990 | 5.050 | 4.660 | 4.680 | 76,467 | -0.24(-4.88%) |
Jan 29, 2009 | 5.080 | 5.100 | 4.870 | 4.920 | 79,753 | -0.27(-5.20%) |
Jan 28, 2009 | 5.040 | 5.200 | 4.930 | 5.190 | 102,814 | +0.27(+5.49%) |
Jan 27, 2009 | 4.750 | 5.000 | 4.750 | 4.920 | 62,004 | +0.18(+3.80%) |
Jan 26, 2009 | 4.700 | 4.950 | 4.650 | 4.740 | 45,934 | +0.05(+1.07%) |
Jan 23, 2009 | 4.700 | 4.810 | 4.630 | 4.690 | 140,692 | -0.17(-3.50%) |
Jan 22, 2009 | 4.900 | 5.140 | 4.750 | 4.860 | 101,094 | -0.22(-4.33%) |
Jan 21, 2009 | 4.800 | 5.100 | 4.650 | 5.080 | 128,518 | +0.43(+9.25%) |
Jan 20, 2009 | 5.060 | 5.240 | 4.650 | 4.650 | 146,404 | -0.43(-8.46%) |
Jan 16, 2009 | 5.380 | 5.440 | 4.910 | 5.080 | 146,342 | -0.24(-4.51%) |
Jan 15, 2009 | 5.020 | 5.320 | 4.900 | 5.320 | 113,236 | +0.32(+6.40%) |
Jan 14, 2009 | 5.310 | 5.440 | 5.000 | 5.000 | 159,268 | -0.36(-6.72%) |
Jan 13, 2009 | 5.340 | 5.750 | 5.310 | 5.360 | 120,421 | +0.02(+0.37%) |
Jan 12, 2009 | 5.310 | 5.460 | 5.310 | 5.340 | 150,882 | +0.05(+0.95%) |
Jan 09, 2009 | 5.720 | 5.780 | 5.290 | 5.290 | 106,647 | -0.41(-7.19%) |
Jan 08, 2009 | 5.280 | 5.700 | 5.250 | 5.700 | 144,845 | +0.41(+7.75%) |
Jan 07, 2009 | 5.820 | 5.870 | 5.250 | 5.290 | 171,188 | -0.45(-7.84%) |
Jan 06, 2009 | 5.380 | 5.860 | 5.380 | 5.740 | 268,249 | +0.24(+4.36%) |
Jan 05, 2009 | 5.620 | 5.710 | 5.400 | 5.500 | 178,968 | -0.12(-2.14%) |
Jan 02, 2009 | 5.080 | 5.690 | 4.850 | 5.620 | 283,072 | +0.55(+10.85%) |
Dec 31, 2008 | 4.300 | 5.090 | 4.300 | 5.070 | 534,197 | +0.86(+20.43%) |
Dec 30, 2008 | 4.870 | 4.920 | 4.210 | 4.210 | 2,021,480 | -0.62(-12.84%) |
Dec 29, 2008 | 5.860 | 5.860 | 4.360 | 4.830 | 669,268 | -1.03(-17.58%) |
Dec 26, 2008 | 5.940 | 5.940 | 5.600 | 5.860 | 35,950 | -0.07(-1.18%) |
Dec 24, 2008 | 5.530 | 5.980 | 5.530 | 5.930 | 26,339 | +0.42(+7.62%) |
Dec 23, 2008 | 5.640 | 5.900 | 5.500 | 5.510 | 54,715 | -0.10(-1.78%) |
Dec 22, 2008 | 5.950 | 5.980 | 5.250 | 5.610 | 185,176 | -0.28(-4.75%) |
Dec 19, 2008 | 5.400 | 6.920 | 5.390 | 5.890 | 380,091 | +0.75(+14.59%) |
Dec 18, 2008 | 5.200 | 5.500 | 4.985 | 5.140 | 140,808 | +0.02(+0.39%) |
Dec 17, 2008 | 5.070 | 5.200 | 5.000 | 5.120 | 92,963 | +0.01(+0.20%) |
Dec 16, 2008 | 4.880 | 5.150 | 4.800 | 5.110 | 122,606 | +0.30(+6.24%) |
Dec 15, 2008 | 5.060 | 5.250 | 4.660 | 4.810 | 102,840 | -0.20(-3.99%) |
Dec 12, 2008 | 4.660 | 5.010 | 4.540 | 5.010 | 100,380 | +0.34(+7.28%) |
Dec 11, 2008 | 4.910 | 5.220 | 4.640 | 4.670 | 95,098 | -0.30(-6.04%) |
Dec 10, 2008 | 4.990 | 5.170 | 4.900 | 4.970 | 96,463 | +0.07(+1.43%) |
Dec 09, 2008 | 5.390 | 5.520 | 4.870 | 4.900 | 138,171 | -0.49(-9.09%) |
Dec 08, 2008 | 4.610 | 5.540 | 4.520 | 5.390 | 247,042 | +0.87(+19.25%) |
Dec 05, 2008 | 4.310 | 4.620 | 4.000 | 4.520 | 133,757 | +0.37(+8.92%) |
Dec 04, 2008 | 4.650 | 4.750 | 4.110 | 4.150 | 135,328 | -0.43(-9.39%) |
Dec 03, 2008 | 4.440 | 4.970 | 4.350 | 4.580 | 84,275 | -0.07(-1.51%) |
Dec 02, 2008 | 4.510 | 4.650 | 4.370 | 4.650 | 72,943 | +0.24(+5.44%) |
Dec 01, 2008 | 4.680 | 4.680 | 4.410 | 4.410 | 160,631 | -0.47(-9.63%) |
Nov 28, 2008 | 5.260 | 5.260 | 4.450 | 4.880 | 129,772 | -0.47(-8.79%) |
Nov 26, 2008 | 5.030 | 5.350 | 4.800 | 5.350 | 140,879 | +0.13(+2.49%) |
Nov 25, 2008 | 5.660 | 5.660 | 4.690 | 5.220 | 161,263 | -0.12(-2.25%) |
Nov 24, 2008 | 4.750 | 5.400 | 4.600 | 5.340 | 127,410 | +0.62(+13.14%) |
Nov 21, 2008 | 4.670 | 4.838 | 4.080 | 4.720 | 201,911 | +0.17(+3.74%) |
Nov 20, 2008 | 5.210 | 5.460 | 4.520 | 4.550 | 262,701 | -0.68(-13.00%) |
Nov 19, 2008 | 5.810 | 5.930 | 5.180 | 5.230 | 147,497 | -0.58(-9.98%) |
Nov 18, 2008 | 6.300 | 6.365 | 5.640 | 5.810 | 130,891 | -0.44(-7.04%) |
Nov 17, 2008 | 6.460 | 6.840 | 6.240 | 6.250 | 113,224 | -0.25(-3.85%) |
Nov 14, 2008 | 7.190 | 7.190 | 6.480 | 6.500 | 92,315 | -0.84(-11.44%) |
Nov 13, 2008 | 6.570 | 7.360 | 6.100 | 7.340 | 140,026 | +1.04(+16.51%) |
Nov 12, 2008 | 6.600 | 6.828 | 6.300 | 6.300 | 96,366 | -0.39(-5.83%) |
Nov 11, 2008 | 6.900 | 7.390 | 6.630 | 6.690 | 120,045 | -0.29(-4.15%) |
Nov 10, 2008 | 7.510 | 7.550 | 6.900 | 6.980 | 153,035 | -0.38(-5.16%) |
Nov 07, 2008 | 7.850 | 8.500 | 7.100 | 7.360 | 145,223 | -0.39(-5.03%) |
Nov 06, 2008 | 8.260 | 8.970 | 7.700 | 7.750 | 134,459 | -0.51(-6.17%) |
Nov 05, 2008 | 9.460 | 9.990 | 8.230 | 8.260 | 241,369 | -1.27(-13.33%) |
Nov 04, 2008 | 9.500 | 10.00 | 9.310 | 9.530 | 260,316 | +0.28(+3.03%) |