Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.870 | 5.130 | 4.620 | 4.630 | 0 | -0.30(-6.09%) |
Jan 29, 2009 | 5.180 | 5.280 | 4.930 | 4.930 | 375,665 | -0.38(-7.16%) |
Jan 28, 2009 | 5.280 | 5.430 | 5.220 | 5.310 | 614,456 | +0.28(+5.57%) |
Jan 27, 2009 | 4.850 | 5.200 | 4.850 | 5.030 | 527,579 | +0.10(+2.03%) |
Jan 26, 2009 | 4.680 | 5.120 | 4.660 | 4.930 | 965,915 | +0.26(+5.57%) |
Jan 23, 2009 | 4.300 | 4.720 | 4.300 | 4.670 | 1,590,160 | +0.13(+2.86%) |
Jan 22, 2009 | 5.040 | 5.100 | 4.390 | 4.540 | 1,685,471 | -0.76(-14.34%) |
Jan 21, 2009 | 5.130 | 5.300 | 4.940 | 5.300 | 738,044 | +0.38(+7.72%) |
Jan 20, 2009 | 5.590 | 5.590 | 4.910 | 4.920 | 1,697,111 | -0.63(-11.35%) |
Jan 16, 2009 | 5.520 | 5.570 | 5.140 | 5.550 | 709,887 | +0.13(+2.40%) |
Jan 15, 2009 | 5.550 | 5.640 | 5.010 | 5.420 | 1,035,670 | -0.10(-1.81%) |
Jan 14, 2009 | 5.700 | 5.940 | 5.460 | 5.520 | 1,034,113 | -0.30(-5.15%) |
Jan 13, 2009 | 5.460 | 5.890 | 5.420 | 5.820 | 824,860 | +0.32(+5.82%) |
Jan 12, 2009 | 5.950 | 6.060 | 5.430 | 5.500 | 948,958 | -0.35(-5.98%) |
Jan 09, 2009 | 5.890 | 6.000 | 5.630 | 5.850 | 739,218 | -0.02(-0.34%) |
Jan 08, 2009 | 5.600 | 5.880 | 5.480 | 5.870 | 591,824 | +0.22(+3.89%) |
Jan 07, 2009 | 5.715 | 5.750 | 5.470 | 5.650 | 890,453 | -0.16(-2.75%) |
Jan 06, 2009 | 5.400 | 5.970 | 5.360 | 5.810 | 2,545,215 | +0.52(+9.83%) |
Jan 05, 2009 | 5.100 | 5.390 | 5.090 | 5.290 | 964,938 | -0.01(-0.19%) |
Jan 02, 2009 | 5.090 | 5.430 | 4.960 | 5.300 | 0 | +0.40(+8.16%) |
Jan 01, 2009 | 5.000 | 5.260 | 4.740 | 4.900 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.000 | 5.260 | 4.740 | 4.900 | 3,092,100 | -0.69(-12.34%) |
Dec 30, 2008 | 5.210 | 5.680 | 5.130 | 5.590 | 1,820,625 | +0.52(+10.26%) |
Dec 29, 2008 | 5.100 | 5.280 | 4.890 | 5.070 | 822,997 | -0.13(-2.50%) |
Dec 26, 2008 | 4.890 | 5.320 | 4.840 | 5.200 | 672,485 | +0.34(+7.00%) |
Dec 24, 2008 | 4.970 | 5.020 | 4.700 | 4.860 | 845,021 | -0.09(-1.82%) |
Dec 23, 2008 | 4.710 | 5.030 | 4.640 | 4.950 | 1,115,164 | +0.14(+2.91%) |
Dec 22, 2008 | 5.370 | 5.380 | 4.580 | 4.810 | 1,540,391 | -0.70(-12.70%) |
Dec 19, 2008 | 5.120 | 5.720 | 5.050 | 5.510 | 3,587,372 | +0.51(+10.20%) |
Dec 18, 2008 | 4.710 | 5.270 | 4.500 | 5.000 | 3,098,528 | +0.52(+11.61%) |
Dec 17, 2008 | 4.420 | 5.080 | 4.000 | 4.480 | 4,349,925 | +0.57(+14.58%) |
Dec 16, 2008 | 3.750 | 3.910 | 3.550 | 3.910 | 1,307,350 | +0.16(+4.27%) |
Dec 15, 2008 | 3.680 | 3.810 | 3.610 | 3.750 | 1,331,438 | -0.08(-2.09%) |
Dec 12, 2008 | 3.500 | 3.870 | 3.430 | 3.830 | 684,327 | +0.24(+6.69%) |
Dec 11, 2008 | 3.910 | 4.060 | 3.550 | 3.590 | 899,809 | -0.37(-9.34%) |
Dec 10, 2008 | 3.940 | 4.140 | 3.860 | 3.960 | 1,332,239 | +0.14(+3.66%) |
Dec 09, 2008 | 3.700 | 4.090 | 3.600 | 3.820 | 1,894,064 | +0.06(+1.60%) |
Dec 08, 2008 | 3.680 | 4.000 | 3.660 | 3.760 | 3,111,426 | +0.26(+7.43%) |
Dec 05, 2008 | 3.180 | 3.560 | 3.160 | 3.500 | 1,164,956 | +0.28(+8.70%) |
Dec 04, 2008 | 3.520 | 3.790 | 3.050 | 3.220 | 1,519,563 | -0.45(-12.26%) |
Dec 03, 2008 | 3.490 | 3.870 | 3.350 | 3.670 | 1,281,453 | +0.03(+0.82%) |
Dec 02, 2008 | 3.570 | 3.680 | 3.370 | 3.640 | 945,385 | +0.26(+7.69%) |
Dec 01, 2008 | 3.940 | 3.960 | 3.370 | 3.380 | 1,164,062 | -0.73(-17.76%) |
Nov 28, 2008 | 4.000 | 4.110 | 3.950 | 4.110 | 483,574 | +0.04(+0.98%) |
Nov 26, 2008 | 3.900 | 4.070 | 3.770 | 4.070 | 1,710,164 | +0.01(+0.25%) |
Nov 25, 2008 | 3.890 | 4.060 | 3.710 | 4.060 | 2,099,523 | +0.36(+9.73%) |
Nov 24, 2008 | 3.840 | 3.990 | 3.510 | 3.700 | 2,477,668 | -0.05(-1.33%) |
Nov 21, 2008 | 4.280 | 4.280 | 3.370 | 3.750 | 2,613,768 | +0.21(+5.93%) |
Nov 20, 2008 | 4.610 | 4.700 | 2.310 | 3.540 | 13,616,122 | -2.65(-42.81%) |
Nov 19, 2008 | 6.740 | 6.780 | 6.090 | 6.190 | 1,530,300 | -0.51(-7.61%) |
Nov 18, 2008 | 7.450 | 7.540 | 6.380 | 6.700 | 1,546,997 | -0.40(-5.63%) |
Nov 17, 2008 | 7.810 | 7.820 | 7.030 | 7.100 | 1,527,258 | -0.83(-10.47%) |
Nov 14, 2008 | 8.830 | 9.070 | 7.830 | 7.930 | 1,729,262 | -1.14(-12.57%) |
Nov 13, 2008 | 9.190 | 9.360 | 8.240 | 9.070 | 1,658,342 | +0.01(+0.11%) |
Nov 12, 2008 | 9.690 | 9.960 | 9.030 | 9.060 | 615,467 | -1.00(-9.94%) |
Nov 11, 2008 | 10.64 | 10.72 | 9.750 | 10.06 | 937,046 | -0.36(-3.45%) |
Nov 10, 2008 | 11.16 | 11.51 | 10.32 | 10.42 | 1,154,236 | -0.12(-1.14%) |
Nov 07, 2008 | 10.59 | 10.95 | 9.910 | 10.54 | 796,060 | +0.08(+0.76%) |
Nov 06, 2008 | 11.34 | 11.55 | 10.44 | 10.46 | 904,197 | -0.73(-6.52%) |
Nov 05, 2008 | 11.79 | 12.20 | 11.10 | 11.19 | 680,026 | -0.65(-5.49%) |
Nov 04, 2008 | 11.93 | 12.23 | 11.59 | 11.84 | 995,111 | +0.43(+3.77%) |