Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.210 | 4.290 | 4.060 | 4.110 | 316,952 | -0.06(-1.44%) |
Jan 29, 2009 | 4.280 | 4.340 | 4.117 | 4.170 | 389,656 | -0.11(-2.57%) |
Jan 28, 2009 | 4.090 | 4.310 | 4.060 | 4.280 | 481,507 | +0.25(+6.20%) |
Jan 27, 2009 | 4.040 | 4.140 | 3.950 | 4.030 | 345,853 | -0.01(-0.25%) |
Jan 26, 2009 | 4.050 | 4.200 | 3.900 | 4.040 | 339,179 | -0.01(-0.25%) |
Jan 23, 2009 | 4.030 | 4.100 | 3.920 | 4.050 | 410,781 | -0.09(-2.17%) |
Jan 22, 2009 | 4.520 | 4.520 | 4.110 | 4.140 | 563,341 | -0.51(-10.97%) |
Jan 21, 2009 | 4.270 | 4.660 | 4.200 | 4.650 | 624,043 | +0.43(+10.19%) |
Jan 20, 2009 | 4.790 | 4.790 | 4.200 | 4.220 | 737,356 | -0.48(-10.21%) |
Jan 16, 2009 | 5.260 | 5.330 | 4.670 | 4.700 | 1,897,848 | -0.53(-10.13%) |
Jan 15, 2009 | 5.100 | 5.300 | 4.950 | 5.230 | 688,568 | +0.13(+2.55%) |
Jan 14, 2009 | 5.440 | 5.500 | 5.100 | 5.100 | 424,131 | -0.45(-8.11%) |
Jan 13, 2009 | 5.010 | 5.660 | 4.930 | 5.550 | 555,445 | +0.51(+10.12%) |
Jan 12, 2009 | 5.250 | 5.400 | 5.030 | 5.040 | 290,374 | -0.24(-4.55%) |
Jan 09, 2009 | 5.520 | 5.600 | 5.240 | 5.280 | 351,417 | -0.22(-4.00%) |
Jan 08, 2009 | 5.350 | 5.520 | 5.160 | 5.500 | 345,189 | +0.14(+2.61%) |
Jan 07, 2009 | 5.420 | 5.550 | 5.270 | 5.360 | 360,957 | -0.19(-3.42%) |
Jan 06, 2009 | 5.580 | 5.730 | 5.280 | 5.550 | 485,851 | +0.04(+0.73%) |
Jan 05, 2009 | 5.780 | 5.780 | 5.450 | 5.510 | 874,770 | -0.28(-4.84%) |
Jan 02, 2009 | 5.570 | 5.800 | 5.450 | 5.790 | 367,841 | +0.23(+4.14%) |
Dec 31, 2008 | 5.360 | 5.630 | 5.260 | 5.560 | 776,267 | +0.22(+4.12%) |
Dec 30, 2008 | 5.360 | 5.420 | 5.170 | 5.340 | 383,535 | +0.03(+0.56%) |
Dec 29, 2008 | 5.450 | 5.450 | 5.230 | 5.310 | 379,598 | -0.14(-2.57%) |
Dec 26, 2008 | 5.320 | 5.480 | 5.200 | 5.450 | 197,453 | +0.17(+3.22%) |
Dec 24, 2008 | 5.310 | 5.340 | 5.200 | 5.280 | 93,890 | -0.03(-0.56%) |
Dec 23, 2008 | 5.370 | 5.540 | 5.220 | 5.310 | 272,018 | -0.03(-0.56%) |
Dec 22, 2008 | 5.520 | 5.680 | 5.130 | 5.340 | 505,322 | -0.19(-3.44%) |
Dec 19, 2008 | 5.680 | 5.790 | 5.390 | 5.530 | 1,041,252 | +0.12(+2.22%) |
Dec 18, 2008 | 5.550 | 5.820 | 5.280 | 5.410 | 758,681 | -0.15(-2.70%) |
Dec 17, 2008 | 5.230 | 5.620 | 5.070 | 5.560 | 516,787 | +0.25(+4.71%) |
Dec 16, 2008 | 5.340 | 5.560 | 5.100 | 5.310 | 707,427 | +0.10(+1.92%) |
Dec 15, 2008 | 5.710 | 5.940 | 5.120 | 5.210 | 547,393 | -0.50(-8.76%) |
Dec 12, 2008 | 4.960 | 5.710 | 4.850 | 5.710 | 845,309 | +0.60(+11.74%) |
Dec 11, 2008 | 5.450 | 5.640 | 5.050 | 5.110 | 594,420 | -0.42(-7.59%) |
Dec 10, 2008 | 5.860 | 5.990 | 5.280 | 5.530 | 569,717 | -0.24(-4.16%) |
Dec 09, 2008 | 5.880 | 6.250 | 5.580 | 5.770 | 723,354 | -0.20(-3.35%) |
Dec 08, 2008 | 5.720 | 6.060 | 5.670 | 5.970 | 1,139,107 | +0.28(+4.92%) |
Dec 05, 2008 | 4.700 | 5.700 | 4.620 | 5.690 | 913,431 | +0.90(+18.79%) |
Dec 04, 2008 | 5.070 | 5.310 | 4.710 | 4.790 | 713,860 | -0.35(-6.81%) |
Dec 03, 2008 | 4.740 | 5.200 | 4.680 | 5.140 | 863,854 | -0.01(-0.19%) |
Dec 02, 2008 | 4.770 | 5.490 | 4.450 | 5.150 | 1,861,712 | +0.48(+10.28%) |
Dec 01, 2008 | 4.590 | 5.500 | 4.520 | 4.670 | 1,025,785 | -0.08(-1.68%) |
Nov 28, 2008 | 4.660 | 4.930 | 4.200 | 4.750 | 156,853 | +0.01(+0.21%) |
Nov 26, 2008 | 4.290 | 4.770 | 4.275 | 4.740 | 514,075 | +0.31(+7.00%) |
Nov 25, 2008 | 4.290 | 4.450 | 4.100 | 4.430 | 616,369 | +0.16(+3.75%) |
Nov 24, 2008 | 3.790 | 4.310 | 3.510 | 4.270 | 826,877 | +0.53(+14.17%) |
Nov 21, 2008 | 3.280 | 3.790 | 2.930 | 3.740 | 942,256 | +0.53(+16.51%) |
Nov 20, 2008 | 3.710 | 3.900 | 3.170 | 3.210 | 1,084,308 | -0.55(-14.63%) |
Nov 19, 2008 | 4.180 | 4.420 | 3.750 | 3.760 | 372,192 | -0.43(-10.26%) |
Nov 18, 2008 | 4.450 | 4.510 | 4.000 | 4.190 | 459,267 | -0.25(-5.63%) |
Nov 17, 2008 | 4.320 | 4.580 | 4.180 | 4.440 | 463,652 | +0.07(+1.60%) |
Nov 14, 2008 | 4.840 | 5.115 | 4.360 | 4.370 | 640,729 | -0.55(-11.18%) |
Nov 13, 2008 | 4.280 | 4.980 | 4.070 | 4.920 | 603,308 | +0.66(+15.49%) |
Nov 12, 2008 | 4.640 | 4.650 | 4.260 | 4.260 | 510,368 | -0.45(-9.55%) |
Nov 11, 2008 | 4.870 | 4.910 | 4.610 | 4.710 | 383,833 | -0.17(-3.48%) |
Nov 10, 2008 | 4.860 | 4.960 | 4.740 | 4.880 | 398,375 | +0.15(+3.17%) |
Nov 07, 2008 | 4.680 | 5.340 | 4.400 | 4.730 | 612,754 | -0.11(-2.27%) |
Nov 06, 2008 | 4.930 | 5.510 | 4.660 | 4.840 | 771,293 | +0.07(+1.47%) |
Nov 05, 2008 | 5.070 | 5.230 | 4.750 | 4.770 | 593,443 | -0.36(-7.02%) |
Nov 04, 2008 | 5.500 | 5.500 | 5.070 | 5.130 | 716,622 | -0.27(-5.00%) |