Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.890 | 5.030 | 4.710 | 4.950 | 0 | +0.06(+1.23%) |
Jan 29, 2009 | 5.050 | 5.080 | 4.790 | 4.890 | 123,940 | -0.26(-5.05%) |
Jan 28, 2009 | 4.990 | 5.190 | 4.780 | 5.150 | 377,089 | +0.31(+6.40%) |
Jan 27, 2009 | 4.840 | 4.920 | 4.630 | 4.840 | 158,350 | +0.11(+2.33%) |
Jan 26, 2009 | 4.440 | 4.870 | 4.440 | 4.730 | 267,259 | +0.13(+2.83%) |
Jan 23, 2009 | 4.660 | 4.770 | 4.420 | 4.600 | 407,305 | -0.11(-2.34%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.510 | 4.710 | 438,538 | -0.09(-1.87%) |
Jan 21, 2009 | 4.110 | 4.800 | 4.110 | 4.800 | 550,571 | +0.06(+1.27%) |
Jan 20, 2009 | 4.900 | 4.900 | 4.510 | 4.740 | 379,584 | -0.11(-2.27%) |
Jan 16, 2009 | 4.970 | 5.000 | 4.730 | 4.850 | 216,838 | +0.07(+1.46%) |
Jan 15, 2009 | 4.650 | 4.860 | 4.450 | 4.780 | 261,745 | +0.13(+2.80%) |
Jan 14, 2009 | 4.950 | 4.950 | 4.500 | 4.650 | 761,825 | -0.36(-7.19%) |
Jan 13, 2009 | 4.630 | 5.240 | 4.630 | 5.010 | 416,787 | +0.43(+9.39%) |
Jan 12, 2009 | 4.650 | 4.740 | 4.500 | 4.580 | 159,486 | -0.02(-0.43%) |
Jan 09, 2009 | 4.800 | 4.830 | 4.510 | 4.600 | 555,740 | -0.19(-3.97%) |
Jan 08, 2009 | 4.800 | 4.930 | 4.700 | 4.790 | 358,915 | +0.03(+0.63%) |
Jan 07, 2009 | 5.100 | 5.140 | 4.750 | 4.760 | 389,598 | -0.42(-8.11%) |
Jan 06, 2009 | 4.900 | 5.250 | 4.846 | 5.180 | 673,690 | +0.43(+9.05%) |
Jan 05, 2009 | 5.400 | 5.400 | 4.710 | 4.750 | 939,366 | -0.63(-11.71%) |
Jan 02, 2009 | 5.240 | 5.450 | 5.020 | 5.380 | 0 | +0.23(+4.47%) |
Jan 01, 2009 | 5.140 | 5.330 | 5.060 | 5.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.140 | 5.330 | 5.060 | 5.150 | 271,081 | -0.04(-0.77%) |
Dec 30, 2008 | 4.560 | 5.280 | 4.500 | 5.190 | 704,433 | +0.67(+14.82%) |
Dec 29, 2008 | 4.110 | 4.650 | 3.980 | 4.520 | 799,110 | +0.46(+11.33%) |
Dec 26, 2008 | 4.240 | 4.300 | 4.040 | 4.060 | 465,251 | -0.16(-3.79%) |
Dec 24, 2008 | 4.200 | 4.540 | 4.060 | 4.220 | 381,862 | +0.09(+2.18%) |
Dec 23, 2008 | 4.410 | 4.460 | 4.090 | 4.130 | 483,665 | -0.33(-7.40%) |
Dec 22, 2008 | 4.520 | 4.570 | 4.270 | 4.460 | 437,483 | +0.01(+0.22%) |
Dec 19, 2008 | 4.620 | 4.700 | 4.300 | 4.450 | 858,525 | -0.27(-5.72%) |
Dec 18, 2008 | 4.990 | 4.990 | 4.390 | 4.720 | 569,288 | -0.24(-4.84%) |
Dec 17, 2008 | 5.150 | 5.200 | 4.920 | 4.960 | 801,045 | -0.15(-2.94%) |
Dec 16, 2008 | 5.000 | 5.240 | 4.960 | 5.110 | 727,575 | +0.14(+2.82%) |
Dec 15, 2008 | 4.900 | 5.110 | 4.900 | 4.970 | 495,255 | +0.07(+1.43%) |
Dec 12, 2008 | 4.870 | 5.040 | 4.720 | 4.900 | 538,322 | -0.22(-4.30%) |
Dec 11, 2008 | 5.130 | 5.360 | 4.980 | 5.120 | 420,805 | -0.03(-0.58%) |
Dec 10, 2008 | 5.020 | 5.250 | 5.020 | 5.150 | 317,766 | +0.17(+3.41%) |
Dec 09, 2008 | 5.300 | 5.300 | 4.850 | 4.980 | 504,853 | -0.21(-4.05%) |
Dec 08, 2008 | 5.050 | 5.220 | 4.820 | 5.190 | 846,696 | +0.34(+7.01%) |
Dec 05, 2008 | 4.650 | 5.190 | 4.350 | 4.850 | 645,668 | +0.23(+4.98%) |
Dec 04, 2008 | 4.830 | 5.040 | 4.510 | 4.620 | 607,736 | -0.38(-7.60%) |
Dec 03, 2008 | 4.990 | 5.250 | 4.810 | 5.000 | 536,914 | -0.35(-6.54%) |
Dec 02, 2008 | 4.600 | 5.610 | 4.600 | 5.350 | 1,078,090 | +0.70(+15.05%) |
Dec 01, 2008 | 4.850 | 4.970 | 4.600 | 4.650 | 362,996 | -0.32(-6.44%) |
Nov 28, 2008 | 4.920 | 5.150 | 4.780 | 4.970 | 283,906 | -0.06(-1.19%) |
Nov 26, 2008 | 4.030 | 5.150 | 4.020 | 5.030 | 965,531 | +0.91(+22.09%) |
Nov 25, 2008 | 4.180 | 4.440 | 3.880 | 4.120 | 859,288 | +0.01(+0.24%) |
Nov 24, 2008 | 4.070 | 4.330 | 3.850 | 4.110 | 833,582 | +0.12(+3.01%) |
Nov 21, 2008 | 4.160 | 4.260 | 3.710 | 3.990 | 413,035 | +0.01(+0.25%) |
Nov 20, 2008 | 3.950 | 4.250 | 3.860 | 3.980 | 381,462 | -0.02(-0.50%) |
Nov 19, 2008 | 4.290 | 4.430 | 3.920 | 4.000 | 759,429 | -0.32(-7.41%) |
Nov 18, 2008 | 4.300 | 4.430 | 4.150 | 4.320 | 235,956 | +0.02(+0.47%) |
Nov 17, 2008 | 4.850 | 4.850 | 4.140 | 4.300 | 508,275 | -0.50(-10.42%) |
Nov 14, 2008 | 4.690 | 5.160 | 4.670 | 4.800 | 2,847,509 | +0.30(+6.67%) |
Nov 13, 2008 | 4.400 | 4.590 | 4.340 | 4.500 | 702,904 | +0.05(+1.12%) |
Nov 12, 2008 | 4.340 | 4.530 | 4.270 | 4.450 | 544,040 | -0.01(-0.22%) |
Nov 11, 2008 | 4.410 | 4.570 | 4.290 | 4.460 | 640,396 | -0.04(-0.89%) |
Nov 10, 2008 | 4.720 | 4.810 | 4.310 | 4.500 | 785,719 | -0.16(-3.43%) |
Nov 07, 2008 | 5.050 | 5.050 | 4.585 | 4.660 | 1,239,321 | -0.10(-2.10%) |
Nov 06, 2008 | 4.950 | 5.100 | 4.510 | 4.760 | 471,400 | -0.19(-3.84%) |
Nov 05, 2008 | 4.500 | 5.080 | 4.350 | 4.950 | 511,447 | +0.20(+4.21%) |
Nov 04, 2008 | 5.200 | 5.500 | 4.110 | 4.750 | 1,043,110 | +0.35(+7.95%) |