Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.365 | 4.488 | 4.220 | 4.258 | 0 | -0.02(-0.54%) |
Jan 29, 2009 | 5.033 | 5.033 | 4.220 | 4.281 | 302,898 | -0.82(-16.09%) |
Jan 28, 2009 | 4.849 | 5.171 | 4.718 | 5.102 | 247,855 | +0.41(+8.84%) |
Jan 27, 2009 | 4.588 | 4.688 | 4.427 | 4.688 | 136,985 | +0.18(+4.09%) |
Jan 26, 2009 | 4.296 | 4.649 | 4.296 | 4.504 | 140,707 | +0.14(+3.16%) |
Jan 23, 2009 | 4.258 | 4.580 | 4.212 | 4.365 | 0 | -0.06(-1.39%) |
Jan 22, 2009 | 4.741 | 4.741 | 4.381 | 4.427 | 170,819 | -0.48(-9.84%) |
Jan 21, 2009 | 4.135 | 4.910 | 4.082 | 4.910 | 356,342 | +0.87(+21.44%) |
Jan 20, 2009 | 4.542 | 4.596 | 4.043 | 4.043 | 295,319 | -0.57(-12.31%) |
Jan 16, 2009 | 4.596 | 4.711 | 4.158 | 4.611 | 0 | +0.08(+1.69%) |
Jan 15, 2009 | 4.128 | 4.542 | 3.867 | 4.534 | 316,680 | +0.43(+10.47%) |
Jan 14, 2009 | 4.250 | 4.258 | 4.028 | 4.105 | 157,844 | -0.18(-4.29%) |
Jan 13, 2009 | 4.435 | 4.473 | 4.235 | 4.289 | 168,275 | -0.15(-3.29%) |
Jan 12, 2009 | 5.148 | 5.171 | 4.327 | 4.435 | 454,610 | -0.71(-13.86%) |
Jan 09, 2009 | 5.309 | 5.371 | 4.795 | 5.148 | 694,899 | -0.94(-15.38%) |
Jan 08, 2009 | 6.483 | 6.560 | 5.923 | 6.084 | 213,698 | -0.44(-6.82%) |
Jan 07, 2009 | 5.961 | 6.529 | 5.716 | 6.529 | 226,145 | +0.40(+6.51%) |
Jan 06, 2009 | 5.862 | 6.291 | 5.785 | 6.130 | 141,824 | +0.33(+5.69%) |
Jan 05, 2009 | 5.486 | 5.931 | 5.378 | 5.800 | 168,190 | +0.29(+5.29%) |
Jan 02, 2009 | 5.355 | 6.011 | 5.248 | 5.509 | 0 | +0.24(+4.51%) |
Jan 01, 2009 | 4.872 | 5.317 | 4.741 | 5.271 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.872 | 5.317 | 4.741 | 5.271 | 299,655 | +0.33(+6.68%) |
Dec 30, 2008 | 4.741 | 4.972 | 4.527 | 4.941 | 198,181 | +0.28(+5.92%) |
Dec 29, 2008 | 4.718 | 4.803 | 4.542 | 4.665 | 134,044 | -0.05(-0.98%) |
Dec 26, 2008 | 4.688 | 4.780 | 4.565 | 4.711 | 0 | +0.02(+0.49%) |
Dec 24, 2008 | 4.519 | 4.826 | 4.496 | 4.688 | 142,405 | +0.15(+3.21%) |
Dec 23, 2008 | 4.588 | 4.895 | 4.435 | 4.542 | 179,766 | -0.05(-1.00%) |
Dec 22, 2008 | 4.880 | 4.903 | 4.266 | 4.588 | 150,691 | -0.29(-5.97%) |
Dec 19, 2008 | 4.933 | 5.033 | 4.665 | 4.880 | 312,056 | +0.14(+2.91%) |
Dec 18, 2008 | 4.910 | 5.002 | 4.565 | 4.741 | 212,635 | -0.15(-3.13%) |
Dec 17, 2008 | 4.749 | 5.079 | 4.657 | 4.895 | 296,081 | +0.07(+1.43%) |
Dec 16, 2008 | 4.304 | 4.826 | 4.266 | 4.826 | 194,956 | +0.52(+12.12%) |
Dec 15, 2008 | 4.465 | 4.626 | 4.220 | 4.304 | 195,415 | -0.13(-2.94%) |
Dec 12, 2008 | 4.189 | 4.481 | 4.189 | 4.435 | 0 | +0.10(+2.30%) |
Dec 11, 2008 | 4.373 | 4.757 | 4.220 | 4.335 | 402,954 | -0.12(-2.59%) |
Dec 10, 2008 | 4.143 | 4.504 | 4.120 | 4.450 | 339,033 | +0.38(+9.23%) |
Dec 09, 2008 | 4.243 | 4.419 | 4.051 | 4.074 | 255,880 | -0.24(-5.52%) |
Dec 08, 2008 | 4.442 | 4.603 | 4.227 | 4.312 | 310,322 | -0.02(-0.35%) |
Dec 05, 2008 | 3.913 | 4.335 | 3.821 | 4.327 | 0 | +0.38(+9.51%) |
Dec 04, 2008 | 4.972 | 4.972 | 3.813 | 3.951 | 429,187 | -1.04(-20.77%) |
Dec 03, 2008 | 4.611 | 5.094 | 4.458 | 4.987 | 251,665 | +0.28(+6.04%) |
Dec 02, 2008 | 4.703 | 4.757 | 4.450 | 4.703 | 238,949 | +0.06(+1.32%) |
Dec 01, 2008 | 5.578 | 5.862 | 4.603 | 4.642 | 184,058 | -1.17(-20.08%) |
Nov 28, 2008 | 5.156 | 5.854 | 5.156 | 5.808 | 79,412 | +0.48(+9.08%) |
Nov 26, 2008 | 4.780 | 5.463 | 4.619 | 5.324 | 275,022 | +0.41(+8.27%) |
Nov 25, 2008 | 4.895 | 4.956 | 4.596 | 4.918 | 200,511 | +0.11(+2.23%) |
Nov 24, 2008 | 4.281 | 4.856 | 4.220 | 4.810 | 323,943 | +0.73(+17.86%) |
Nov 21, 2008 | 4.036 | 4.105 | 3.514 | 4.082 | 421,219 | +0.24(+6.19%) |
Nov 20, 2008 | 4.803 | 4.895 | 3.836 | 3.844 | 459,774 | -1.01(-20.73%) |
Nov 19, 2008 | 5.677 | 5.792 | 4.795 | 4.849 | 291,664 | -0.96(-16.51%) |
Nov 18, 2008 | 5.447 | 5.808 | 4.964 | 5.808 | 413,714 | +0.51(+9.71%) |
Nov 17, 2008 | 4.964 | 5.417 | 4.711 | 5.294 | 376,890 | +0.36(+7.31%) |
Nov 14, 2008 | 5.816 | 5.946 | 4.933 | 4.933 | 0 | -0.88(-15.17%) |
Nov 13, 2008 | 5.102 | 5.846 | 4.450 | 5.816 | 1,888,091 | +0.64(+12.46%) |
Nov 12, 2008 | 5.532 | 5.670 | 5.163 | 5.171 | 168,052 | -0.48(-8.42%) |
Nov 11, 2008 | 6.360 | 6.360 | 5.647 | 5.647 | 312,091 | -0.54(-8.80%) |
Nov 10, 2008 | 6.552 | 6.682 | 6.030 | 6.191 | 201,478 | -0.18(-2.89%) |
Nov 07, 2008 | 6.851 | 7.020 | 6.161 | 6.376 | 0 | -0.39(-5.78%) |
Nov 06, 2008 | 6.376 | 7.058 | 6.376 | 6.767 | 490,168 | +0.61(+9.98%) |
Nov 05, 2008 | 6.606 | 6.606 | 6.145 | 6.153 | 263,663 | -0.35(-5.31%) |
Nov 04, 2008 | 6.698 | 6.851 | 6.406 | 6.498 | 266,036 | +0.02(+0.36%) |