Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.320 | 4.447 | 4.287 | 4.287 | 90,099 | +0.02(+0.39%) |
Jan 29, 2009 | 4.375 | 4.567 | 4.200 | 4.271 | 48,072 | -0.18(-3.95%) |
Jan 28, 2009 | 4.589 | 4.661 | 4.342 | 4.447 | 162,617 | +0.17(+3.93%) |
Jan 27, 2009 | 4.447 | 4.447 | 4.262 | 4.278 | 100,828 | -0.14(-3.07%) |
Jan 26, 2009 | 4.409 | 4.561 | 4.344 | 4.414 | 130,963 | +0.00(+0.00%) |
Jan 23, 2009 | 4.420 | 4.599 | 4.360 | 4.414 | 100,494 | +0.03(+0.62%) |
Jan 22, 2009 | 4.973 | 4.973 | 4.354 | 4.387 | 138,106 | -0.82(-15.75%) |
Jan 21, 2009 | 4.816 | 5.212 | 4.604 | 5.207 | 61,481 | +0.47(+9.98%) |
Jan 20, 2009 | 5.261 | 5.379 | 4.734 | 4.734 | 117,840 | -0.65(-12.10%) |
Jan 16, 2009 | 5.473 | 5.489 | 5.049 | 5.386 | 80,531 | -0.08(-1.49%) |
Jan 15, 2009 | 5.039 | 5.467 | 4.886 | 5.467 | 64,485 | +0.44(+8.75%) |
Jan 14, 2009 | 5.272 | 5.538 | 5.028 | 5.028 | 68,804 | -0.42(-7.77%) |
Jan 13, 2009 | 5.239 | 5.516 | 5.158 | 5.451 | 41,149 | +0.23(+4.37%) |
Jan 12, 2009 | 5.267 | 5.592 | 5.218 | 5.223 | 46,839 | -0.05(-1.03%) |
Jan 09, 2009 | 5.576 | 5.771 | 5.277 | 5.277 | 115,930 | -0.71(-11.80%) |
Jan 08, 2009 | 5.663 | 5.989 | 5.663 | 5.983 | 41,201 | +0.21(+3.57%) |
Jan 07, 2009 | 5.858 | 5.891 | 5.701 | 5.777 | 37,760 | -0.21(-3.45%) |
Jan 06, 2009 | 5.891 | 6.260 | 5.842 | 5.983 | 29,794 | +0.16(+2.70%) |
Jan 05, 2009 | 6.244 | 6.244 | 5.739 | 5.826 | 52,344 | -0.40(-6.37%) |
Jan 02, 2009 | 6.141 | 6.260 | 5.951 | 6.222 | 44,569 | +0.11(+1.78%) |
Dec 31, 2008 | 5.940 | 6.298 | 5.886 | 6.114 | 116,058 | +0.21(+3.59%) |
Dec 30, 2008 | 5.848 | 5.956 | 5.736 | 5.902 | 64,907 | +0.15(+2.64%) |
Dec 29, 2008 | 6.054 | 6.054 | 5.668 | 5.750 | 54,138 | -0.31(-5.11%) |
Dec 26, 2008 | 5.989 | 6.059 | 5.853 | 6.059 | 26,667 | +0.22(+3.72%) |
Dec 24, 2008 | 5.913 | 6.048 | 5.440 | 5.842 | 55,307 | -0.09(-1.47%) |
Dec 23, 2008 | 5.809 | 6.114 | 5.674 | 5.929 | 55,600 | +0.18(+3.12%) |
Dec 22, 2008 | 5.766 | 5.869 | 5.495 | 5.750 | 165,284 | +0.02(+0.38%) |
Dec 19, 2008 | 5.972 | 6.190 | 5.478 | 5.728 | 266,136 | +0.10(+1.83%) |
Dec 18, 2008 | 5.891 | 6.097 | 5.598 | 5.625 | 67,150 | -0.30(-5.13%) |
Dec 17, 2008 | 5.761 | 6.108 | 5.706 | 5.929 | 94,166 | +0.04(+0.65%) |
Dec 16, 2008 | 5.326 | 5.907 | 5.277 | 5.891 | 153,737 | +0.69(+13.38%) |
Dec 15, 2008 | 5.440 | 5.820 | 5.147 | 5.196 | 75,781 | -0.26(-4.78%) |
Dec 12, 2008 | 4.897 | 5.462 | 4.897 | 5.457 | 92,506 | +0.38(+7.49%) |
Dec 11, 2008 | 5.218 | 5.457 | 5.055 | 5.077 | 85,916 | -0.24(-4.49%) |
Dec 10, 2008 | 5.625 | 5.896 | 5.299 | 5.315 | 68,990 | -0.23(-4.21%) |
Dec 09, 2008 | 5.837 | 6.152 | 5.549 | 5.549 | 86,528 | -0.39(-6.58%) |
Dec 08, 2008 | 5.462 | 5.962 | 5.163 | 5.940 | 156,115 | +0.59(+11.07%) |
Dec 05, 2008 | 4.935 | 5.386 | 4.886 | 5.348 | 109,703 | +0.33(+6.60%) |
Dec 04, 2008 | 5.136 | 5.429 | 4.957 | 5.017 | 133,374 | -0.30(-5.71%) |
Dec 03, 2008 | 5.098 | 5.370 | 4.805 | 5.321 | 157,156 | +0.33(+6.52%) |
Dec 02, 2008 | 4.582 | 5.043 | 4.349 | 4.995 | 91,519 | +0.54(+12.06%) |
Dec 01, 2008 | 5.115 | 5.212 | 4.376 | 4.458 | 160,637 | -0.84(-15.79%) |
Nov 28, 2008 | 5.272 | 5.375 | 5.223 | 5.294 | 38,506 | -0.06(-1.12%) |
Nov 26, 2008 | 4.821 | 5.375 | 4.615 | 5.353 | 124,917 | +0.39(+7.88%) |
Nov 25, 2008 | 5.191 | 5.191 | 4.582 | 4.963 | 76,050 | -0.11(-2.14%) |
Nov 24, 2008 | 4.745 | 5.142 | 4.349 | 5.071 | 157,957 | +0.39(+8.23%) |
Nov 21, 2008 | 4.479 | 4.718 | 4.018 | 4.686 | 188,396 | +0.36(+8.42%) |
Nov 20, 2008 | 4.425 | 4.610 | 4.322 | 4.322 | 130,068 | -0.12(-2.81%) |
Nov 19, 2008 | 4.767 | 4.892 | 4.382 | 4.447 | 103,388 | -0.39(-8.08%) |
Nov 18, 2008 | 4.930 | 5.050 | 4.588 | 4.838 | 122,357 | -0.02(-0.45%) |
Nov 17, 2008 | 4.827 | 4.957 | 4.745 | 4.859 | 85,277 | -0.01(-0.11%) |
Nov 14, 2008 | 5.381 | 5.424 | 4.848 | 4.865 | 95,833 | -0.61(-11.20%) |
Nov 13, 2008 | 5.191 | 5.533 | 4.653 | 5.478 | 204,417 | +0.34(+6.66%) |
Nov 12, 2008 | 5.543 | 5.571 | 5.136 | 5.136 | 83,850 | -0.45(-8.07%) |
Nov 11, 2008 | 5.685 | 5.972 | 5.576 | 5.587 | 81,918 | -0.18(-3.11%) |
Nov 10, 2008 | 5.972 | 5.994 | 5.690 | 5.766 | 40,070 | -0.04(-0.75%) |
Nov 07, 2008 | 5.701 | 5.924 | 5.592 | 5.809 | 72,440 | +0.17(+2.98%) |
Nov 06, 2008 | 5.609 | 5.929 | 5.565 | 5.641 | 138,647 | -0.04(-0.67%) |
Nov 05, 2008 | 6.195 | 6.434 | 5.663 | 5.679 | 133,280 | -0.69(-10.90%) |
Nov 04, 2008 | 6.244 | 6.380 | 6.010 | 6.374 | 140,358 | +0.24(+3.99%) |