Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.911 | 5.116 | 4.455 | 4.589 | 0 | -0.29(-5.86%) |
Jan 29, 2009 | 4.527 | 5.697 | 4.491 | 4.875 | 453,989 | +0.31(+6.85%) |
Jan 28, 2009 | 4.750 | 4.947 | 4.473 | 4.563 | 224,778 | -0.01(-0.20%) |
Jan 27, 2009 | 4.286 | 4.813 | 4.197 | 4.572 | 241,475 | +0.31(+7.34%) |
Jan 26, 2009 | 4.205 | 4.634 | 4.143 | 4.259 | 213,385 | +0.04(+1.06%) |
Jan 23, 2009 | 3.982 | 4.527 | 3.929 | 4.214 | 119,292 | +0.12(+2.83%) |
Jan 22, 2009 | 4.322 | 4.393 | 4.018 | 4.098 | 87,616 | -0.31(-7.09%) |
Jan 21, 2009 | 4.125 | 4.473 | 3.902 | 4.411 | 139,005 | +0.33(+8.10%) |
Jan 20, 2009 | 4.402 | 4.420 | 4.080 | 4.080 | 166,531 | -0.39(-8.78%) |
Jan 16, 2009 | 4.161 | 4.473 | 3.679 | 4.473 | 334,131 | +0.35(+8.44%) |
Jan 15, 2009 | 4.491 | 4.589 | 3.723 | 4.125 | 274,543 | -0.38(-8.51%) |
Jan 14, 2009 | 4.875 | 4.875 | 4.241 | 4.509 | 415,538 | -0.46(-9.17%) |
Jan 13, 2009 | 4.777 | 5.125 | 4.777 | 4.964 | 113,966 | +0.15(+3.15%) |
Jan 12, 2009 | 4.920 | 5.134 | 4.705 | 4.813 | 149,729 | +0.02(+0.37%) |
Jan 09, 2009 | 5.313 | 5.313 | 4.795 | 4.795 | 121,578 | -0.54(-10.05%) |
Jan 08, 2009 | 5.232 | 5.447 | 5.223 | 5.331 | 135,496 | +0.06(+1.19%) |
Jan 07, 2009 | 5.322 | 5.482 | 5.045 | 5.268 | 167,217 | -0.13(-2.48%) |
Jan 06, 2009 | 5.295 | 5.777 | 5.295 | 5.402 | 267,623 | +0.11(+2.02%) |
Jan 05, 2009 | 5.331 | 5.429 | 5.036 | 5.295 | 176,392 | +0.04(+0.68%) |
Jan 02, 2009 | 4.929 | 5.429 | 4.902 | 5.259 | 0 | +0.34(+6.90%) |
Jan 01, 2009 | 5.018 | 5.188 | 4.660 | 4.920 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.018 | 5.188 | 4.660 | 4.920 | 290,579 | -0.11(-2.13%) |
Dec 30, 2008 | 5.000 | 5.134 | 4.679 | 5.027 | 204,809 | +0.07(+1.44%) |
Dec 29, 2008 | 5.223 | 5.268 | 4.839 | 4.955 | 93,419 | -0.29(-5.61%) |
Dec 26, 2008 | 5.027 | 5.268 | 4.973 | 5.250 | 79,449 | +0.25(+5.00%) |
Dec 24, 2008 | 5.089 | 5.295 | 4.973 | 5.000 | 57,377 | +0.03(+0.54%) |
Dec 23, 2008 | 5.259 | 5.393 | 4.955 | 4.973 | 96,115 | -0.25(-4.79%) |
Dec 22, 2008 | 5.768 | 5.768 | 4.866 | 5.223 | 279,659 | -0.61(-10.41%) |
Dec 19, 2008 | 5.688 | 6.134 | 5.607 | 5.831 | 398,217 | +0.40(+7.40%) |
Dec 18, 2008 | 5.804 | 6.018 | 5.402 | 5.429 | 236,288 | -0.38(-6.46%) |
Dec 17, 2008 | 5.447 | 5.804 | 5.192 | 5.804 | 241,498 | +0.33(+6.04%) |
Dec 16, 2008 | 5.411 | 5.518 | 5.098 | 5.473 | 307,798 | +0.14(+2.68%) |
Dec 15, 2008 | 5.607 | 5.750 | 5.179 | 5.331 | 146,067 | -0.27(-4.78%) |
Dec 12, 2008 | 5.107 | 5.813 | 5.072 | 5.598 | 0 | +0.25(+4.67%) |
Dec 11, 2008 | 5.679 | 5.795 | 5.161 | 5.348 | 217,660 | -0.39(-6.84%) |
Dec 10, 2008 | 5.072 | 5.795 | 5.072 | 5.741 | 471,675 | +0.67(+13.20%) |
Dec 09, 2008 | 5.545 | 5.947 | 5.018 | 5.072 | 259,160 | -0.54(-9.70%) |
Dec 08, 2008 | 5.205 | 5.786 | 5.205 | 5.616 | 214,081 | +0.46(+8.82%) |
Dec 05, 2008 | 4.830 | 5.161 | 4.607 | 5.161 | 148,221 | +0.31(+6.45%) |
Dec 04, 2008 | 4.866 | 5.188 | 4.732 | 4.848 | 212,871 | -0.10(-1.99%) |
Dec 03, 2008 | 4.804 | 5.322 | 4.545 | 4.947 | 306,860 | +0.21(+4.53%) |
Dec 02, 2008 | 4.411 | 4.750 | 4.241 | 4.732 | 238,039 | +0.41(+9.50%) |
Dec 01, 2008 | 4.795 | 4.884 | 4.277 | 4.322 | 173,470 | -0.62(-12.48%) |
Nov 28, 2008 | 5.250 | 5.295 | 4.598 | 4.938 | 213,552 | -0.23(-4.49%) |
Nov 26, 2008 | 4.223 | 5.286 | 4.116 | 5.170 | 248,842 | +0.84(+19.38%) |
Nov 25, 2008 | 4.402 | 4.455 | 4.197 | 4.330 | 216,849 | -0.07(-1.62%) |
Nov 24, 2008 | 4.304 | 4.563 | 4.286 | 4.402 | 314,771 | +0.14(+3.35%) |
Nov 21, 2008 | 4.107 | 4.295 | 3.563 | 4.259 | 494,496 | +0.21(+5.30%) |
Nov 20, 2008 | 4.000 | 4.705 | 4.000 | 4.045 | 357,671 | -0.13(-3.21%) |
Nov 19, 2008 | 4.697 | 5.080 | 4.179 | 4.179 | 421,514 | -0.53(-11.20%) |
Nov 18, 2008 | 5.214 | 5.250 | 4.643 | 4.705 | 376,982 | -0.52(-9.91%) |
Nov 17, 2008 | 4.616 | 5.741 | 4.616 | 5.223 | 535,659 | +0.58(+12.50%) |
Nov 14, 2008 | 5.063 | 5.134 | 4.643 | 4.643 | 0 | -0.48(-9.41%) |
Nov 13, 2008 | 4.518 | 5.125 | 4.268 | 5.125 | 291,947 | +0.53(+11.46%) |
Nov 12, 2008 | 5.197 | 5.197 | 4.536 | 4.598 | 240,825 | -0.69(-13.01%) |
Nov 11, 2008 | 5.572 | 5.572 | 5.197 | 5.286 | 200,328 | -0.35(-6.18%) |
Nov 10, 2008 | 5.973 | 6.054 | 5.581 | 5.634 | 158,497 | -0.21(-3.52%) |
Nov 07, 2008 | 6.116 | 6.116 | 5.643 | 5.839 | 240,020 | -0.22(-3.68%) |
Nov 06, 2008 | 6.125 | 6.286 | 6.045 | 6.063 | 140,228 | -0.10(-1.59%) |
Nov 05, 2008 | 6.509 | 6.625 | 6.098 | 6.161 | 390,152 | -0.46(-6.88%) |
Nov 04, 2008 | 6.598 | 6.795 | 6.393 | 6.616 | 415,027 | +0.22(+3.49%) |