Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.447 | 4.577 | 4.413 | 4.413 | 87,533 | +0.02(+0.39%) |
Jan 29, 2009 | 4.503 | 4.701 | 4.323 | 4.396 | 46,703 | -0.18(-3.95%) |
Jan 28, 2009 | 4.724 | 4.797 | 4.470 | 4.577 | 157,987 | +0.12(+2.79%) |
Jan 27, 2009 | 4.628 | 4.628 | 4.436 | 4.453 | 96,883 | -0.14(-3.07%) |
Jan 26, 2009 | 4.588 | 4.746 | 4.520 | 4.594 | 125,839 | +0.00(+0.00%) |
Jan 23, 2009 | 4.600 | 4.786 | 4.537 | 4.594 | 96,562 | +0.03(+0.62%) |
Jan 22, 2009 | 5.176 | 5.176 | 4.532 | 4.566 | 132,702 | -0.85(-15.75%) |
Jan 21, 2009 | 5.012 | 5.424 | 4.792 | 5.419 | 59,076 | +0.49(+9.98%) |
Jan 20, 2009 | 5.475 | 5.598 | 4.927 | 4.927 | 113,230 | -0.68(-12.10%) |
Jan 16, 2009 | 5.696 | 5.713 | 5.255 | 5.605 | 77,380 | -0.08(-1.49%) |
Jan 15, 2009 | 5.244 | 5.690 | 5.085 | 5.690 | 61,962 | +0.46(+8.75%) |
Jan 14, 2009 | 5.487 | 5.764 | 5.232 | 5.232 | 66,112 | -0.44(-7.77%) |
Jan 13, 2009 | 5.453 | 5.741 | 5.368 | 5.673 | 39,539 | +0.24(+4.37%) |
Jan 12, 2009 | 5.481 | 5.820 | 5.430 | 5.436 | 45,006 | -0.06(-1.03%) |
Jan 09, 2009 | 5.803 | 6.006 | 5.492 | 5.492 | 111,395 | -0.73(-11.80%) |
Jan 08, 2009 | 5.893 | 6.233 | 5.893 | 6.227 | 39,589 | +0.21(+3.57%) |
Jan 07, 2009 | 6.097 | 6.131 | 5.933 | 6.012 | 36,283 | -0.21(-3.45%) |
Jan 06, 2009 | 6.131 | 6.515 | 6.080 | 6.227 | 28,629 | +0.16(+2.70%) |
Jan 05, 2009 | 6.498 | 6.498 | 5.973 | 6.063 | 50,296 | -0.41(-6.37%) |
Jan 02, 2009 | 6.391 | 6.515 | 6.193 | 6.475 | 42,826 | +0.11(+1.78%) |
Dec 31, 2008 | 6.182 | 6.555 | 6.125 | 6.362 | 111,517 | +0.22(+3.59%) |
Dec 30, 2008 | 6.086 | 6.199 | 5.970 | 6.142 | 62,367 | +0.16(+2.64%) |
Dec 29, 2008 | 6.300 | 6.300 | 5.899 | 5.984 | 52,020 | -0.32(-5.11%) |
Dec 26, 2008 | 6.233 | 6.306 | 6.091 | 6.306 | 25,624 | +0.23(+3.72%) |
Dec 24, 2008 | 6.153 | 6.295 | 5.662 | 6.080 | 53,143 | -0.09(-1.47%) |
Dec 23, 2008 | 6.046 | 6.362 | 5.905 | 6.170 | 53,425 | +0.19(+3.12%) |
Dec 22, 2008 | 6.001 | 6.108 | 5.718 | 5.984 | 158,817 | +0.02(+0.38%) |
Dec 19, 2008 | 6.216 | 6.442 | 5.701 | 5.961 | 255,723 | +0.11(+1.83%) |
Dec 18, 2008 | 6.131 | 6.346 | 5.826 | 5.854 | 64,523 | -0.32(-5.13%) |
Dec 17, 2008 | 5.995 | 6.357 | 5.939 | 6.170 | 90,482 | +0.04(+0.65%) |
Dec 16, 2008 | 5.543 | 6.148 | 5.492 | 6.131 | 147,722 | +0.72(+13.38%) |
Dec 15, 2008 | 5.662 | 6.057 | 5.357 | 5.408 | 72,816 | -0.27(-4.78%) |
Dec 12, 2008 | 5.097 | 5.684 | 5.097 | 5.679 | 88,887 | +0.40(+7.49%) |
Dec 11, 2008 | 5.430 | 5.679 | 5.261 | 5.283 | 82,555 | -0.25(-4.49%) |
Dec 10, 2008 | 5.854 | 6.136 | 5.515 | 5.532 | 66,291 | -0.24(-4.21%) |
Dec 09, 2008 | 6.074 | 6.402 | 5.775 | 5.775 | 83,142 | -0.41(-6.58%) |
Dec 08, 2008 | 5.684 | 6.204 | 5.374 | 6.182 | 150,007 | +0.62(+11.07%) |
Dec 05, 2008 | 5.136 | 5.605 | 5.085 | 5.566 | 105,411 | +0.34(+6.60%) |
Dec 04, 2008 | 5.345 | 5.651 | 5.159 | 5.221 | 128,156 | -0.32(-5.71%) |
Dec 03, 2008 | 5.306 | 5.588 | 5.001 | 5.537 | 151,007 | +0.34(+6.52%) |
Dec 02, 2008 | 4.769 | 5.249 | 4.526 | 5.198 | 87,938 | +0.56(+12.06%) |
Dec 01, 2008 | 5.323 | 5.424 | 4.554 | 4.639 | 154,352 | -0.87(-15.79%) |
Nov 28, 2008 | 5.487 | 5.594 | 5.436 | 5.509 | 37,000 | -0.06(-1.12%) |
Nov 26, 2008 | 5.018 | 5.594 | 4.803 | 5.571 | 120,029 | +0.41(+7.88%) |
Nov 25, 2008 | 5.402 | 5.402 | 4.769 | 5.165 | 73,074 | -0.11(-2.14%) |
Nov 24, 2008 | 4.939 | 5.351 | 4.526 | 5.278 | 151,777 | +0.40(+8.23%) |
Nov 21, 2008 | 4.662 | 4.910 | 4.181 | 4.876 | 181,026 | +0.38(+8.42%) |
Nov 20, 2008 | 4.605 | 4.797 | 4.498 | 4.498 | 124,979 | -0.13(-2.81%) |
Nov 19, 2008 | 4.961 | 5.091 | 4.560 | 4.628 | 99,343 | -0.41(-8.08%) |
Nov 18, 2008 | 5.131 | 5.256 | 4.775 | 5.035 | 117,569 | -0.02(-0.45%) |
Nov 17, 2008 | 5.023 | 5.159 | 4.939 | 5.057 | 81,941 | -0.01(-0.11%) |
Nov 14, 2008 | 5.600 | 5.645 | 5.046 | 5.063 | 92,083 | -0.64(-11.20%) |
Nov 13, 2008 | 5.402 | 5.758 | 4.842 | 5.701 | 196,419 | +0.36(+6.66%) |
Nov 12, 2008 | 5.769 | 5.797 | 5.345 | 5.345 | 80,569 | -0.47(-8.07%) |
Nov 11, 2008 | 5.916 | 6.216 | 5.803 | 5.814 | 78,713 | -0.19(-3.11%) |
Nov 10, 2008 | 6.216 | 6.238 | 5.922 | 6.001 | 38,502 | -0.05(-0.75%) |
Nov 07, 2008 | 5.933 | 6.165 | 5.820 | 6.046 | 69,606 | +0.18(+2.98%) |
Nov 06, 2008 | 5.837 | 6.170 | 5.792 | 5.871 | 133,223 | -0.04(-0.67%) |
Nov 05, 2008 | 6.447 | 6.696 | 5.893 | 5.910 | 128,066 | -0.72(-10.90%) |
Nov 04, 2008 | 6.498 | 6.639 | 6.255 | 6.634 | 134,867 | +0.25(+3.99%) |