Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.780 | 4.780 | 4.710 | 4.738 | 10,694 | -0.03(-0.70%) |
Jan 29, 2009 | 4.690 | 4.856 | 4.690 | 4.771 | 5,621 | +0.09(+1.90%) |
Jan 28, 2009 | 4.731 | 4.856 | 4.579 | 4.683 | 10,904 | +0.12(+2.74%) |
Jan 27, 2009 | 4.634 | 4.870 | 4.558 | 4.558 | 4,612 | -0.08(-1.65%) |
Jan 26, 2009 | 4.828 | 4.828 | 4.634 | 4.634 | 1,816 | -0.10(-2.20%) |
Jan 23, 2009 | 4.676 | 4.856 | 4.676 | 4.738 | 3,459 | -0.30(-5.99%) |
Jan 22, 2009 | 5.030 | 5.077 | 4.919 | 5.040 | 12,193 | +0.00(+0.07%) |
Jan 21, 2009 | 4.960 | 5.043 | 4.856 | 5.036 | 30,556 | +0.18(+3.71%) |
Jan 20, 2009 | 5.002 | 5.064 | 4.856 | 4.856 | 55,291 | +0.00(+0.00%) |
Jan 16, 2009 | 4.912 | 4.912 | 4.666 | 4.856 | 14,238 | +0.02(+0.43%) |
Jan 15, 2009 | 4.710 | 4.835 | 4.599 | 4.835 | 9,548 | +0.10(+2.20%) |
Jan 14, 2009 | 4.648 | 4.749 | 4.544 | 4.731 | 77,804 | -0.12(-2.57%) |
Jan 13, 2009 | 4.558 | 4.884 | 4.509 | 4.856 | 9,028 | +0.14(+2.94%) |
Jan 12, 2009 | 4.717 | 4.717 | 4.717 | 4.717 | 634 | +0.03(+0.59%) |
Jan 09, 2009 | 4.773 | 4.877 | 4.690 | 4.690 | 3,128 | +0.01(+0.15%) |
Jan 08, 2009 | 4.898 | 4.995 | 4.683 | 4.683 | 10,413 | -0.17(-3.57%) |
Jan 07, 2009 | 4.717 | 4.856 | 4.717 | 4.856 | 24,238 | +0.16(+3.40%) |
Jan 06, 2009 | 4.579 | 4.759 | 4.537 | 4.697 | 75,216 | +0.22(+4.80%) |
Jan 05, 2009 | 4.350 | 4.544 | 4.301 | 4.481 | 9,267 | +0.01(+0.31%) |
Jan 02, 2009 | 4.370 | 4.468 | 4.370 | 4.468 | 5,688 | -0.01(-0.31%) |
Dec 31, 2008 | 4.273 | 4.481 | 4.197 | 4.481 | 18,632 | +0.26(+6.08%) |
Dec 30, 2008 | 4.197 | 4.301 | 4.197 | 4.225 | 19,341 | -0.02(-0.59%) |
Dec 29, 2008 | 4.246 | 4.260 | 4.204 | 4.250 | 10,086 | -0.23(-5.17%) |
Dec 26, 2008 | 4.273 | 4.481 | 4.162 | 4.481 | 11,240 | +0.26(+6.25%) |
Dec 24, 2008 | 4.405 | 4.405 | 4.162 | 4.218 | 16,124 | -0.07(-1.62%) |
Dec 23, 2008 | 4.336 | 4.336 | 4.093 | 4.287 | 22,846 | +0.19(+4.57%) |
Dec 22, 2008 | 4.176 | 4.183 | 4.100 | 4.100 | 18,341 | -0.21(-4.83%) |
Dec 19, 2008 | 4.176 | 4.370 | 4.176 | 4.308 | 62,648 | +0.11(+2.64%) |
Dec 18, 2008 | 4.391 | 4.398 | 4.162 | 4.197 | 27,340 | +0.03(+0.83%) |
Dec 17, 2008 | 4.329 | 4.370 | 4.145 | 4.162 | 40,563 | -0.10(-2.44%) |
Dec 16, 2008 | 4.211 | 4.454 | 4.197 | 4.266 | 147,226 | +0.00(+0.00%) |
Dec 15, 2008 | 4.232 | 4.475 | 4.162 | 4.266 | 11,948 | -0.04(-0.97%) |
Dec 12, 2008 | 4.395 | 4.447 | 4.162 | 4.308 | 154,186 | -0.14(-3.12%) |
Dec 11, 2008 | 4.468 | 4.752 | 4.273 | 4.447 | 22,694 | +0.06(+1.34%) |
Dec 10, 2008 | 4.509 | 4.509 | 4.364 | 4.388 | 24,260 | -0.08(-1.71%) |
Dec 09, 2008 | 4.752 | 4.752 | 4.370 | 4.464 | 32,173 | -0.05(-1.00%) |
Dec 08, 2008 | 4.370 | 4.606 | 4.370 | 4.509 | 22,309 | -0.37(-7.67%) |
Dec 05, 2008 | 4.898 | 5.113 | 4.683 | 4.884 | 38,587 | -0.19(-3.69%) |
Dec 04, 2008 | 5.342 | 5.508 | 4.391 | 5.071 | 38,712 | -0.25(-4.69%) |
Dec 03, 2008 | 5.196 | 5.501 | 5.196 | 5.321 | 6,472 | +0.17(+3.37%) |
Dec 02, 2008 | 5.460 | 5.508 | 5.134 | 5.147 | 10,668 | -0.26(-4.74%) |
Dec 01, 2008 | 5.203 | 5.425 | 5.203 | 5.403 | 6,408 | -0.01(-0.14%) |
Nov 28, 2008 | 5.259 | 5.411 | 5.203 | 5.411 | 7,207 | -0.07(-1.27%) |
Nov 26, 2008 | 5.286 | 5.571 | 5.203 | 5.480 | 5,592 | -0.06(-1.00%) |
Nov 25, 2008 | 5.550 | 5.550 | 5.203 | 5.536 | 16,846 | -0.01(-0.25%) |
Nov 24, 2008 | 5.550 | 5.680 | 5.064 | 5.550 | 18,041 | +0.55(+10.96%) |
Nov 21, 2008 | 6.159 | 6.159 | 4.884 | 5.002 | 14,083 | +0.01(+0.14%) |
Nov 20, 2008 | 5.550 | 5.550 | 4.821 | 4.995 | 14,442 | -0.83(-14.29%) |
Nov 19, 2008 | 6.174 | 6.195 | 5.758 | 5.827 | 9,100 | -0.23(-3.78%) |
Nov 18, 2008 | 5.827 | 6.105 | 5.619 | 6.056 | 34,677 | +0.27(+4.68%) |
Nov 17, 2008 | 5.706 | 6.244 | 5.706 | 5.786 | 3,279 | -0.25(-4.14%) |
Nov 14, 2008 | 5.661 | 6.042 | 5.661 | 6.035 | 5,982 | +0.21(+3.57%) |
Nov 13, 2008 | 5.684 | 5.827 | 5.564 | 5.827 | 81,972 | +0.28(+4.97%) |
Nov 12, 2008 | 5.758 | 5.879 | 5.551 | 5.551 | 2,157 | -0.41(-6.95%) |
Nov 11, 2008 | 5.723 | 6.091 | 5.723 | 5.966 | 4,157 | -0.07(-1.15%) |
Nov 10, 2008 | 5.800 | 6.035 | 5.748 | 6.035 | 2,985 | +0.07(+1.16%) |
Nov 07, 2008 | 5.973 | 6.091 | 5.931 | 5.966 | 5,842 | -0.01(-0.12%) |
Nov 06, 2008 | 5.550 | 6.126 | 5.550 | 5.973 | 14,864 | -0.15(-2.49%) |
Nov 05, 2008 | 6.154 | 6.154 | 5.862 | 6.126 | 9,564 | -0.22(-3.50%) |
Nov 04, 2008 | 6.930 | 6.930 | 5.869 | 6.348 | 6,486 | -0.10(-1.61%) |