Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.743 | 4.807 | 4.743 | 4.807 | 0 | -0.04(-0.76%) |
Jan 29, 2009 | 4.849 | 4.881 | 4.794 | 4.844 | 36,879 | +0.03(+0.67%) |
Jan 28, 2009 | 4.826 | 4.858 | 4.757 | 4.812 | 93,977 | +0.06(+1.36%) |
Jan 27, 2009 | 4.748 | 4.752 | 4.697 | 4.748 | 92,619 | +0.02(+0.49%) |
Jan 26, 2009 | 4.711 | 4.780 | 4.711 | 4.725 | 65,483 | -0.01(-0.19%) |
Jan 23, 2009 | 4.872 | 4.872 | 4.688 | 4.734 | 43,677 | -0.10(-2.09%) |
Jan 22, 2009 | 4.780 | 4.918 | 4.780 | 4.835 | 28,087 | -0.02(-0.38%) |
Jan 21, 2009 | 4.734 | 4.853 | 4.734 | 4.853 | 80,791 | +0.12(+2.62%) |
Jan 20, 2009 | 4.987 | 4.987 | 4.713 | 4.729 | 108,677 | -0.08(-1.72%) |
Jan 16, 2009 | 4.720 | 4.812 | 4.715 | 4.812 | 44,210 | +0.09(+1.95%) |
Jan 15, 2009 | 4.775 | 4.849 | 4.688 | 4.720 | 89,253 | -0.01(-0.29%) |
Jan 14, 2009 | 4.918 | 5.033 | 4.711 | 4.734 | 101,248 | -0.18(-3.74%) |
Jan 13, 2009 | 4.817 | 4.964 | 4.761 | 4.918 | 321,401 | +0.15(+3.08%) |
Jan 12, 2009 | 4.688 | 4.821 | 4.619 | 4.771 | 88,461 | +0.10(+2.17%) |
Jan 09, 2009 | 4.596 | 4.748 | 4.504 | 4.670 | 178,107 | +0.15(+3.36%) |
Jan 08, 2009 | 4.467 | 4.596 | 4.461 | 4.518 | 84,349 | +0.08(+1.87%) |
Jan 07, 2009 | 4.343 | 4.435 | 4.325 | 4.435 | 96,527 | -0.02(-0.52%) |
Jan 06, 2009 | 4.412 | 4.545 | 4.412 | 4.458 | 119,958 | +0.06(+1.25%) |
Jan 05, 2009 | 4.228 | 4.435 | 4.146 | 4.403 | 176,003 | +0.19(+4.59%) |
Jan 02, 2009 | 3.980 | 4.215 | 3.980 | 4.210 | 0 | +0.23(+5.65%) |
Jan 01, 2009 | 3.870 | 4.035 | 3.870 | 3.985 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.870 | 4.035 | 3.870 | 3.985 | 229,516 | +0.09(+2.36%) |
Dec 30, 2008 | 3.925 | 4.017 | 3.842 | 3.893 | 285,776 | +0.05(+1.32%) |
Dec 29, 2008 | 3.976 | 3.980 | 3.815 | 3.842 | 213,524 | -0.11(-2.90%) |
Dec 26, 2008 | 3.953 | 4.302 | 3.893 | 3.957 | 155,017 | -0.02(-0.58%) |
Dec 24, 2008 | 3.966 | 3.980 | 3.911 | 3.980 | 66,551 | +0.01(+0.23%) |
Dec 23, 2008 | 3.911 | 3.994 | 3.897 | 3.971 | 155,478 | +0.00(+0.00%) |
Dec 22, 2008 | 4.021 | 4.086 | 3.911 | 3.971 | 191,055 | -0.10(-2.37%) |
Dec 19, 2008 | 4.067 | 4.343 | 4.012 | 4.067 | 329,118 | +0.00(+0.00%) |
Dec 18, 2008 | 4.017 | 4.104 | 3.953 | 4.067 | 149,340 | +0.07(+1.84%) |
Dec 17, 2008 | 3.838 | 4.017 | 3.838 | 3.994 | 130,748 | +0.12(+3.07%) |
Dec 16, 2008 | 3.847 | 3.985 | 3.805 | 3.875 | 322,963 | +0.01(+0.14%) |
Dec 15, 2008 | 3.934 | 3.934 | 3.810 | 3.870 | 156,037 | -0.06(-1.64%) |
Dec 12, 2008 | 3.838 | 3.948 | 3.773 | 3.934 | 104,969 | -0.01(-0.35%) |
Dec 11, 2008 | 4.090 | 4.092 | 3.838 | 3.948 | 89,962 | -0.17(-4.02%) |
Dec 10, 2008 | 4.215 | 4.215 | 4.100 | 4.113 | 65,369 | -0.10(-2.40%) |
Dec 09, 2008 | 4.136 | 4.270 | 4.136 | 4.215 | 107,769 | -0.08(-1.93%) |
Dec 08, 2008 | 4.182 | 4.366 | 4.182 | 4.297 | 38,944 | +0.11(+2.75%) |
Dec 05, 2008 | 4.320 | 4.320 | 4.136 | 4.182 | 66,990 | -0.18(-4.21%) |
Dec 04, 2008 | 4.412 | 4.458 | 4.366 | 4.366 | 97,684 | -0.10(-2.16%) |
Dec 03, 2008 | 4.463 | 4.467 | 4.325 | 4.463 | 85,572 | +0.01(+0.31%) |
Dec 02, 2008 | 4.339 | 4.452 | 4.297 | 4.449 | 69,436 | +0.11(+2.54%) |
Dec 01, 2008 | 4.435 | 4.527 | 4.339 | 4.339 | 62,360 | -0.12(-2.78%) |
Nov 28, 2008 | 4.486 | 4.559 | 4.380 | 4.463 | 43,542 | -0.06(-1.31%) |
Nov 26, 2008 | 4.375 | 4.596 | 4.375 | 4.522 | 51,279 | +0.09(+2.07%) |
Nov 25, 2008 | 4.334 | 4.504 | 4.320 | 4.431 | 110,023 | +0.12(+2.88%) |
Nov 24, 2008 | 4.201 | 4.325 | 4.196 | 4.306 | 97,856 | +0.12(+2.97%) |
Nov 21, 2008 | 4.090 | 4.228 | 4.090 | 4.182 | 71,969 | +0.04(+0.89%) |
Nov 20, 2008 | 4.113 | 4.339 | 4.026 | 4.146 | 84,464 | -0.09(-2.17%) |
Nov 19, 2008 | 4.352 | 4.366 | 4.203 | 4.238 | 86,142 | -0.23(-5.14%) |
Nov 18, 2008 | 4.656 | 4.725 | 4.449 | 4.467 | 79,926 | -0.23(-4.80%) |
Nov 17, 2008 | 4.706 | 4.729 | 4.651 | 4.693 | 54,584 | -0.07(-1.39%) |
Nov 14, 2008 | 4.665 | 4.830 | 4.642 | 4.759 | 113,851 | +0.12(+2.51%) |
Nov 13, 2008 | 4.605 | 4.661 | 4.536 | 4.642 | 97,813 | +0.03(+0.75%) |
Nov 12, 2008 | 4.771 | 4.771 | 4.545 | 4.607 | 83,811 | -0.13(-2.77%) |
Nov 11, 2008 | 4.734 | 4.780 | 4.605 | 4.738 | 116,494 | -0.02(-0.39%) |
Nov 10, 2008 | 4.711 | 4.757 | 4.688 | 4.757 | 84,388 | +0.04(+0.88%) |
Nov 07, 2008 | 4.693 | 4.752 | 4.688 | 4.715 | 100,974 | -0.02(-0.39%) |
Nov 06, 2008 | 4.729 | 4.872 | 4.706 | 4.734 | 174,210 | -0.03(-0.58%) |
Nov 05, 2008 | 4.670 | 4.766 | 4.651 | 4.761 | 146,905 | +0.09(+1.97%) |
Nov 04, 2008 | 4.660 | 4.775 | 4.642 | 4.670 | 92,145 | +0.01(+0.20%) |