Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.445 | 4.530 | 4.399 | 4.468 | 0 | +0.02(+0.52%) |
Jan 29, 2009 | 4.415 | 4.453 | 4.392 | 4.445 | 14,962 | +0.02(+0.52%) |
Jan 28, 2009 | 4.560 | 4.583 | 4.415 | 4.422 | 12,396 | -0.02(-0.52%) |
Jan 27, 2009 | 4.384 | 4.468 | 4.376 | 4.445 | 5,740 | +0.01(+0.17%) |
Jan 26, 2009 | 4.530 | 4.583 | 4.330 | 4.438 | 36,232 | -0.07(-1.53%) |
Jan 23, 2009 | 4.530 | 4.560 | 4.445 | 4.507 | 26,029 | -0.06(-1.34%) |
Jan 22, 2009 | 4.553 | 4.583 | 4.376 | 4.568 | 37,044 | -0.04(-0.83%) |
Jan 21, 2009 | 4.660 | 4.660 | 4.453 | 4.606 | 40,409 | -0.07(-1.48%) |
Jan 20, 2009 | 4.760 | 4.783 | 4.583 | 4.675 | 35,713 | -0.13(-2.71%) |
Jan 16, 2009 | 4.967 | 5.020 | 4.675 | 4.806 | 38,642 | +0.01(+0.16%) |
Jan 15, 2009 | 4.599 | 4.890 | 4.553 | 4.798 | 35,744 | +0.15(+3.13%) |
Jan 14, 2009 | 4.813 | 4.867 | 4.583 | 4.652 | 41,793 | -0.28(-5.60%) |
Jan 13, 2009 | 4.829 | 4.944 | 4.767 | 4.928 | 23,237 | +0.15(+3.21%) |
Jan 12, 2009 | 5.074 | 5.089 | 4.668 | 4.775 | 68,233 | -0.38(-7.29%) |
Jan 09, 2009 | 5.311 | 5.311 | 5.120 | 5.150 | 14,221 | -0.22(-4.14%) |
Jan 08, 2009 | 5.150 | 5.373 | 5.112 | 5.373 | 32,769 | +0.17(+3.24%) |
Jan 07, 2009 | 5.434 | 5.434 | 5.166 | 5.204 | 59,073 | -0.28(-5.03%) |
Jan 06, 2009 | 5.480 | 5.626 | 5.411 | 5.480 | 83,571 | +0.10(+1.85%) |
Jan 05, 2009 | 5.403 | 5.488 | 5.166 | 5.380 | 38,223 | -0.01(-0.14%) |
Jan 02, 2009 | 5.150 | 5.426 | 5.127 | 5.388 | 0 | +0.30(+5.87%) |
Jan 01, 2009 | 4.944 | 5.127 | 4.882 | 5.089 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.944 | 5.127 | 4.882 | 5.089 | 31,378 | +0.10(+2.00%) |
Dec 30, 2008 | 4.875 | 5.112 | 4.852 | 4.989 | 41,741 | -0.01(-0.15%) |
Dec 29, 2008 | 4.675 | 5.081 | 4.675 | 4.997 | 41,520 | +0.28(+6.02%) |
Dec 26, 2008 | 4.737 | 4.821 | 4.599 | 4.714 | 17,180 | -0.03(-0.65%) |
Dec 24, 2008 | 4.829 | 4.890 | 4.691 | 4.744 | 24,268 | -0.03(-0.64%) |
Dec 23, 2008 | 4.706 | 4.982 | 4.706 | 4.775 | 68,929 | +0.02(+0.32%) |
Dec 22, 2008 | 5.051 | 5.120 | 4.675 | 4.760 | 102,680 | -0.25(-5.05%) |
Dec 19, 2008 | 4.867 | 5.066 | 4.606 | 5.013 | 164,928 | +0.21(+4.47%) |
Dec 18, 2008 | 4.675 | 4.813 | 4.583 | 4.798 | 114,293 | +0.28(+6.10%) |
Dec 17, 2008 | 4.622 | 4.698 | 4.407 | 4.522 | 113,512 | -0.16(-3.44%) |
Dec 16, 2008 | 4.215 | 4.752 | 4.200 | 4.683 | 237,333 | +0.44(+10.49%) |
Dec 15, 2008 | 4.269 | 4.338 | 4.169 | 4.238 | 110,152 | -0.04(-0.90%) |
Dec 12, 2008 | 4.077 | 4.484 | 4.054 | 4.277 | 0 | +0.14(+3.33%) |
Dec 11, 2008 | 4.077 | 4.292 | 3.916 | 4.139 | 259,011 | +0.10(+2.47%) |
Dec 10, 2008 | 3.909 | 4.039 | 3.909 | 4.039 | 158,219 | +0.15(+3.84%) |
Dec 09, 2008 | 3.779 | 3.978 | 3.748 | 3.890 | 151,126 | +0.06(+1.50%) |
Dec 08, 2008 | 3.825 | 3.901 | 3.748 | 3.832 | 256,772 | +0.15(+4.17%) |
Dec 05, 2008 | 3.587 | 3.694 | 3.556 | 3.679 | 0 | -0.02(-0.41%) |
Dec 04, 2008 | 3.794 | 3.817 | 3.641 | 3.694 | 166,202 | -0.13(-3.41%) |
Dec 03, 2008 | 3.848 | 3.909 | 3.694 | 3.825 | 69,339 | -0.02(-0.40%) |
Dec 02, 2008 | 3.756 | 3.855 | 3.725 | 3.840 | 62,053 | +0.15(+3.94%) |
Dec 01, 2008 | 3.825 | 3.840 | 3.687 | 3.694 | 214,170 | -0.14(-3.60%) |
Nov 28, 2008 | 3.848 | 3.901 | 3.717 | 3.832 | 31,830 | +0.01(+0.20%) |
Nov 26, 2008 | 3.756 | 3.893 | 3.679 | 3.825 | 59,644 | +0.05(+1.22%) |
Nov 25, 2008 | 3.825 | 3.825 | 3.756 | 3.779 | 117,503 | +0.02(+0.41%) |
Nov 24, 2008 | 3.916 | 3.939 | 3.717 | 3.763 | 242,395 | +0.03(+0.82%) |
Nov 21, 2008 | 3.855 | 3.863 | 3.633 | 3.733 | 453,807 | +0.04(+1.04%) |
Nov 20, 2008 | 3.893 | 3.916 | 3.633 | 3.694 | 87,905 | -0.38(-9.23%) |
Nov 19, 2008 | 4.315 | 4.315 | 4.001 | 4.070 | 88,396 | -0.28(-6.51%) |
Nov 18, 2008 | 4.154 | 4.353 | 4.108 | 4.353 | 41,792 | +0.26(+6.37%) |
Nov 17, 2008 | 4.254 | 4.261 | 4.093 | 4.093 | 34,944 | -0.21(-4.98%) |
Nov 14, 2008 | 4.330 | 4.376 | 4.116 | 4.307 | 0 | -0.12(-2.77%) |
Nov 13, 2008 | 3.848 | 4.568 | 3.832 | 4.430 | 75,432 | +0.52(+13.33%) |
Nov 12, 2008 | 4.100 | 4.100 | 3.779 | 3.909 | 45,689 | -0.19(-4.67%) |
Nov 11, 2008 | 4.100 | 4.116 | 3.985 | 4.100 | 19,571 | -0.05(-1.29%) |
Nov 10, 2008 | 4.507 | 4.530 | 4.154 | 4.154 | 34,836 | -0.29(-6.42%) |
Nov 07, 2008 | 4.445 | 4.737 | 4.392 | 4.439 | 66,867 | +0.06(+1.44%) |
Nov 06, 2008 | 4.599 | 4.599 | 4.330 | 4.376 | 36,663 | -0.22(-4.83%) |
Nov 05, 2008 | 4.921 | 4.974 | 4.530 | 4.599 | 113,647 | -0.28(-5.81%) |
Nov 04, 2008 | 4.905 | 4.936 | 4.744 | 4.882 | 87,511 | +0.11(+2.41%) |