Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.793 | 6.076 | 5.564 | 5.916 | 0 | +0.15(+2.52%) |
Jan 29, 2009 | 5.839 | 5.893 | 5.717 | 5.771 | 123,799 | -0.17(-2.83%) |
Jan 28, 2009 | 5.427 | 5.939 | 5.350 | 5.939 | 703,249 | +0.59(+11.00%) |
Jan 27, 2009 | 5.304 | 5.404 | 5.304 | 5.350 | 121,041 | +0.05(+1.01%) |
Jan 26, 2009 | 5.350 | 5.465 | 5.297 | 5.297 | 197,024 | +0.02(+0.29%) |
Jan 23, 2009 | 5.075 | 5.557 | 5.075 | 5.281 | 393,192 | -0.05(-1.00%) |
Jan 22, 2009 | 4.578 | 5.503 | 4.509 | 5.335 | 377,311 | +0.79(+17.51%) |
Jan 21, 2009 | 4.357 | 4.563 | 4.346 | 4.540 | 107,757 | +0.15(+3.48%) |
Jan 20, 2009 | 4.494 | 4.609 | 4.387 | 4.387 | 61,355 | -0.11(-2.38%) |
Jan 16, 2009 | 4.410 | 4.662 | 4.410 | 4.494 | 77,472 | +0.06(+1.38%) |
Jan 15, 2009 | 4.357 | 4.433 | 4.211 | 4.433 | 46,850 | +0.02(+0.52%) |
Jan 14, 2009 | 4.678 | 4.678 | 4.349 | 4.410 | 77,182 | -0.25(-5.41%) |
Jan 13, 2009 | 4.563 | 4.662 | 4.509 | 4.662 | 73,725 | +0.04(+0.83%) |
Jan 12, 2009 | 4.441 | 4.662 | 4.395 | 4.624 | 96,231 | +0.12(+2.72%) |
Jan 09, 2009 | 4.647 | 4.647 | 4.402 | 4.502 | 59,072 | -0.08(-1.67%) |
Jan 08, 2009 | 4.441 | 4.586 | 4.158 | 4.578 | 131,343 | +0.14(+3.10%) |
Jan 07, 2009 | 4.532 | 4.578 | 4.441 | 4.441 | 90,586 | -0.11(-2.35%) |
Jan 06, 2009 | 4.571 | 4.655 | 4.532 | 4.548 | 40,365 | +0.08(+1.71%) |
Jan 05, 2009 | 4.479 | 4.815 | 4.456 | 4.471 | 172,198 | -0.05(-1.18%) |
Jan 02, 2009 | 4.288 | 4.571 | 4.181 | 4.525 | 0 | +0.31(+7.25%) |
Jan 01, 2009 | 4.005 | 4.280 | 4.005 | 4.219 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.005 | 4.280 | 4.005 | 4.219 | 86,403 | +0.17(+4.15%) |
Dec 30, 2008 | 3.997 | 4.081 | 3.883 | 4.051 | 82,581 | +0.08(+1.92%) |
Dec 29, 2008 | 4.097 | 4.097 | 3.852 | 3.974 | 91,278 | -0.09(-2.26%) |
Dec 26, 2008 | 4.005 | 4.158 | 4.005 | 4.066 | 40,136 | +0.07(+1.72%) |
Dec 24, 2008 | 4.028 | 4.081 | 3.921 | 3.997 | 17,048 | -0.03(-0.76%) |
Dec 23, 2008 | 4.005 | 4.259 | 3.936 | 4.028 | 71,149 | +0.02(+0.57%) |
Dec 22, 2008 | 4.074 | 4.089 | 3.967 | 4.005 | 87,906 | -0.12(-2.96%) |
Dec 19, 2008 | 4.303 | 4.502 | 4.112 | 4.127 | 87,452 | -0.18(-4.09%) |
Dec 18, 2008 | 4.502 | 4.769 | 4.227 | 4.303 | 177,919 | -0.27(-5.85%) |
Dec 17, 2008 | 4.165 | 4.792 | 4.127 | 4.571 | 282,369 | +0.55(+13.69%) |
Dec 16, 2008 | 3.921 | 4.074 | 3.874 | 4.020 | 98,477 | +0.12(+3.14%) |
Dec 15, 2008 | 3.776 | 3.898 | 3.715 | 3.898 | 97,227 | +0.12(+3.24%) |
Dec 12, 2008 | 3.661 | 3.852 | 3.623 | 3.776 | 58,717 | -0.05(-1.40%) |
Dec 11, 2008 | 3.630 | 3.875 | 3.630 | 3.829 | 72,222 | +0.16(+4.37%) |
Dec 10, 2008 | 3.630 | 3.745 | 3.562 | 3.669 | 70,810 | -0.02(-0.62%) |
Dec 09, 2008 | 3.478 | 3.692 | 3.378 | 3.692 | 59,237 | +0.11(+2.99%) |
Dec 08, 2008 | 3.279 | 3.585 | 3.279 | 3.585 | 41,059 | +0.24(+7.32%) |
Dec 05, 2008 | 3.287 | 3.340 | 3.111 | 3.340 | 69,338 | +0.05(+1.63%) |
Dec 04, 2008 | 3.149 | 3.363 | 3.019 | 3.287 | 109,596 | +0.13(+4.12%) |
Dec 03, 2008 | 3.141 | 3.180 | 2.820 | 3.157 | 197,015 | +0.33(+11.62%) |
Dec 02, 2008 | 2.973 | 2.996 | 2.774 | 2.828 | 109,322 | -0.08(-2.89%) |
Dec 01, 2008 | 3.256 | 3.256 | 2.889 | 2.912 | 33,483 | -0.34(-10.35%) |
Nov 28, 2008 | 3.302 | 3.371 | 3.180 | 3.248 | 19,100 | +0.00(+0.00%) |
Nov 26, 2008 | 3.057 | 3.386 | 2.955 | 3.248 | 83,602 | +0.21(+7.05%) |
Nov 25, 2008 | 2.988 | 3.073 | 2.920 | 3.034 | 98,433 | +0.13(+4.47%) |
Nov 24, 2008 | 2.675 | 2.904 | 2.583 | 2.904 | 197,541 | +0.21(+7.95%) |
Nov 21, 2008 | 2.912 | 2.912 | 2.560 | 2.690 | 111,914 | -0.18(-6.38%) |
Nov 20, 2008 | 3.073 | 3.088 | 2.790 | 2.874 | 104,186 | -0.18(-6.00%) |
Nov 19, 2008 | 3.241 | 3.287 | 2.958 | 3.057 | 182,356 | -0.26(-7.83%) |
Nov 18, 2008 | 3.401 | 3.539 | 3.218 | 3.317 | 100,211 | -0.08(-2.47%) |
Nov 17, 2008 | 3.592 | 3.592 | 3.394 | 3.401 | 111,929 | -0.21(-5.92%) |
Nov 14, 2008 | 3.669 | 3.676 | 3.585 | 3.615 | 41,831 | -0.09(-2.47%) |
Nov 13, 2008 | 3.630 | 3.715 | 3.355 | 3.707 | 168,222 | +0.08(+2.11%) |
Nov 12, 2008 | 3.737 | 3.814 | 3.508 | 3.630 | 66,297 | -0.06(-1.66%) |
Nov 11, 2008 | 3.630 | 3.837 | 3.554 | 3.692 | 89,088 | -0.01(-0.21%) |
Nov 10, 2008 | 3.715 | 3.959 | 3.630 | 3.699 | 112,290 | -0.04(-0.95%) |
Nov 07, 2008 | 3.852 | 3.921 | 3.638 | 3.735 | 101,010 | -0.17(-4.38%) |
Nov 06, 2008 | 4.334 | 4.471 | 3.776 | 3.906 | 301,596 | -0.67(-14.69%) |
Nov 05, 2008 | 4.051 | 4.578 | 3.959 | 4.578 | 161,679 | +0.44(+10.72%) |
Nov 04, 2008 | 4.120 | 4.272 | 4.074 | 4.135 | 75,715 | +0.14(+3.44%) |