Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.434 | 4.441 | 4.429 | 4.441 | 622 | +0.18(+4.12%) |
Jan 29, 2009 | 4.222 | 4.265 | 4.222 | 4.265 | 456 | -0.19(-4.22%) |
Jan 28, 2009 | 4.477 | 4.477 | 4.441 | 4.453 | 1,778 | +0.18(+4.29%) |
Jan 27, 2009 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 4.477 | 4.477 | 4.270 | 4.270 | 622 | +0.05(+1.26%) |
Jan 23, 2009 | 4.217 | 4.217 | 4.217 | 4.217 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4.222 | 4.458 | 4.097 | 4.217 | 3,236 | +0.00(+0.00%) |
Jan 21, 2009 | 4.338 | 4.338 | 4.217 | 4.217 | 1,460 | -0.00(-0.11%) |
Jan 20, 2009 | 4.448 | 4.482 | 4.222 | 4.222 | 14,188 | -0.15(-3.52%) |
Jan 16, 2009 | 4.338 | 4.405 | 4.217 | 4.376 | 5,853 | -0.06(-1.39%) |
Jan 15, 2009 | 4.438 | 4.438 | 4.438 | 4.438 | 414 | -0.02(-0.45%) |
Jan 14, 2009 | 4.507 | 4.526 | 4.458 | 4.458 | 3,817 | +0.00(+0.00%) |
Jan 13, 2009 | 4.516 | 4.526 | 4.458 | 4.458 | 2,780 | -0.10(-2.12%) |
Jan 12, 2009 | 4.376 | 4.554 | 4.222 | 4.554 | 15,926 | +0.00(+0.11%) |
Jan 09, 2009 | 4.448 | 4.550 | 4.391 | 4.550 | 4,270 | +0.11(+2.50%) |
Jan 08, 2009 | 4.559 | 4.559 | 4.439 | 4.439 | 6,861 | -0.31(-6.59%) |
Jan 06, 2009 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 4.805 | 4.820 | 4.752 | 4.752 | 726 | -0.02(-0.50%) |
Jan 02, 2009 | 4.554 | 4.795 | 4.535 | 4.776 | 3,919 | -0.04(-0.90%) |
Dec 31, 2008 | 4.891 | 4.916 | 4.554 | 4.820 | 5,172 | -0.07(-1.48%) |
Dec 30, 2008 | 4.791 | 4.916 | 4.752 | 4.892 | 3,711 | +0.14(+2.94%) |
Dec 29, 2008 | 4.786 | 4.805 | 4.530 | 4.752 | 4,467 | +0.00(+0.00%) |
Dec 26, 2008 | 4.916 | 5.345 | 4.565 | 4.752 | 12,061 | -0.31(-6.10%) |
Dec 24, 2008 | 4.820 | 5.061 | 4.783 | 5.061 | 2,767 | +0.25(+5.10%) |
Dec 23, 2008 | 4.771 | 7.687 | 4.463 | 4.815 | 98,864 | +0.28(+6.16%) |
Dec 22, 2008 | 4.752 | 4.752 | 4.290 | 4.535 | 3,089 | +0.20(+4.56%) |
Dec 19, 2008 | 4.752 | 4.762 | 4.338 | 4.338 | 7,502 | -0.28(-6.15%) |
Dec 18, 2008 | 4.646 | 4.646 | 4.535 | 4.622 | 1,659 | +0.20(+4.47%) |
Dec 17, 2008 | 4.304 | 4.733 | 4.280 | 4.424 | 5,357 | -0.11(-2.44%) |
Dec 16, 2008 | 4.579 | 4.606 | 4.487 | 4.535 | 1,871 | -0.01(-0.21%) |
Dec 15, 2008 | 4.299 | 4.545 | 4.265 | 4.545 | 3,278 | +0.21(+4.78%) |
Dec 11, 2008 | 4.338 | 4.338 | 4.338 | 4.338 | 0 | +0.00(+0.00%) |
Dec 10, 2008 | 4.338 | 4.579 | 4.333 | 4.338 | 10,154 | -0.10(-2.17%) |
Dec 09, 2008 | 4.415 | 4.439 | 4.350 | 4.434 | 2,662 | +0.00(+0.00%) |
Dec 08, 2008 | 4.420 | 4.434 | 4.420 | 4.434 | 414 | +0.19(+4.55%) |
Dec 05, 2008 | 3.740 | 4.434 | 3.740 | 4.241 | 3,664 | -0.10(-2.22%) |
Dec 04, 2008 | 3.904 | 4.434 | 3.904 | 4.338 | 4,782 | +0.00(+0.00%) |
Dec 03, 2008 | 4.294 | 4.391 | 3.856 | 4.338 | 22,977 | +0.54(+14.21%) |
Dec 02, 2008 | 3.851 | 3.851 | 3.619 | 3.798 | 7,884 | -0.03(-0.88%) |
Dec 01, 2008 | 3.885 | 4.352 | 3.832 | 3.832 | 8,905 | -0.51(-11.73%) |
Nov 28, 2008 | 4.352 | 4.352 | 4.338 | 4.340 | 1,659 | -0.01(-0.27%) |
Nov 26, 2008 | 4.227 | 4.352 | 4.227 | 4.352 | 2,759 | +0.13(+2.96%) |
Nov 25, 2008 | 4.206 | 4.227 | 3.832 | 4.227 | 6,527 | +0.56(+15.39%) |
Nov 24, 2008 | 4.104 | 4.212 | 3.523 | 3.663 | 5,355 | -0.55(-13.14%) |
Nov 21, 2008 | 4.097 | 4.217 | 3.788 | 4.217 | 9,814 | +0.19(+4.79%) |
Nov 20, 2008 | 4.150 | 4.150 | 4.024 | 4.024 | 3,676 | -0.43(-9.63%) |
Nov 19, 2008 | 4.193 | 4.453 | 4.126 | 4.453 | 1,307 | -0.00(-0.11%) |
Nov 18, 2008 | 4.458 | 4.458 | 4.145 | 4.458 | 10,227 | -0.03(-0.64%) |
Nov 17, 2008 | 4.487 | 4.786 | 4.487 | 4.487 | 1,966 | -0.31(-6.43%) |
Nov 14, 2008 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 4.795 | 4.795 | 4.795 | 4.795 | 207 | +0.17(+3.65%) |
Nov 10, 2008 | 4.820 | 4.627 | 4.627 | 4.627 | 3,112 | -0.05(-1.03%) |
Nov 07, 2008 | 5.056 | 5.056 | 4.651 | 4.675 | 1,244 | -0.33(-6.55%) |
Nov 05, 2008 | 5.003 | 5.003 | 5.003 | 5.003 | 0 | +0.00(+0.00%) |
Nov 04, 2008 | 4.646 | 5.003 | 4.627 | 5.003 | 2,141 | -0.06(-1.14%) |