Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.370 | 4.440 | 4.080 | 4.110 | 0 | -0.32(-7.22%) |
Jan 29, 2009 | 4.560 | 4.700 | 4.350 | 4.430 | 59,100 | -0.20(-4.32%) |
Jan 28, 2009 | 4.688 | 4.690 | 4.610 | 4.630 | 31,500 | +0.01(+0.22%) |
Jan 27, 2009 | 4.640 | 4.800 | 4.590 | 4.620 | 49,606 | +0.09(+1.99%) |
Jan 26, 2009 | 4.470 | 4.840 | 4.390 | 4.530 | 70,705 | +0.11(+2.49%) |
Jan 23, 2009 | 4.590 | 4.590 | 4.290 | 4.420 | 35,217 | -0.06(-1.34%) |
Jan 22, 2009 | 4.780 | 4.850 | 4.480 | 4.480 | 30,950 | -0.31(-6.47%) |
Jan 21, 2009 | 4.800 | 4.820 | 4.605 | 4.790 | 97,568 | +0.11(+2.35%) |
Jan 20, 2009 | 5.010 | 5.040 | 4.650 | 4.680 | 80,674 | -0.16(-3.31%) |
Jan 16, 2009 | 4.840 | 4.840 | 4.630 | 4.840 | 33,100 | +0.06(+1.26%) |
Jan 15, 2009 | 4.880 | 4.890 | 4.610 | 4.780 | 46,322 | -0.05(-1.04%) |
Jan 14, 2009 | 5.000 | 5.000 | 4.600 | 4.830 | 54,181 | -0.62(-11.38%) |
Jan 13, 2009 | 5.170 | 5.450 | 5.130 | 5.450 | 9,000 | +0.24(+4.61%) |
Jan 12, 2009 | 5.120 | 5.210 | 4.770 | 5.210 | 26,790 | -0.15(-2.80%) |
Jan 09, 2009 | 5.680 | 5.680 | 5.280 | 5.360 | 31,100 | -0.54(-9.15%) |
Jan 08, 2009 | 5.430 | 5.900 | 5.240 | 5.900 | 177,000 | +0.52(+9.67%) |
Jan 07, 2009 | 5.660 | 5.720 | 5.350 | 5.380 | 161,050 | -0.27(-4.78%) |
Jan 06, 2009 | 5.480 | 5.760 | 5.380 | 5.650 | 116,745 | +0.27(+5.02%) |
Jan 05, 2009 | 5.350 | 5.610 | 5.250 | 5.380 | 206,570 | +0.02(+0.37%) |
Jan 02, 2009 | 5.950 | 5.950 | 5.320 | 5.360 | 0 | -0.69(-11.40%) |
Jan 01, 2009 | 4.690 | 6.050 | 4.530 | 6.050 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.690 | 6.050 | 4.530 | 6.050 | 195,457 | +1.39(+29.83%) |
Dec 30, 2008 | 4.250 | 4.750 | 4.060 | 4.660 | 196,400 | +0.42(+9.91%) |
Dec 29, 2008 | 4.620 | 4.690 | 3.880 | 4.240 | 257,514 | -0.31(-6.81%) |
Dec 26, 2008 | 4.790 | 4.890 | 4.410 | 4.550 | 271,911 | -0.22(-4.61%) |
Dec 24, 2008 | 4.850 | 5.100 | 4.610 | 4.770 | 176,825 | -0.02(-0.42%) |
Dec 23, 2008 | 4.810 | 5.050 | 4.480 | 4.790 | 260,600 | -0.07(-1.44%) |
Dec 22, 2008 | 4.950 | 5.290 | 4.570 | 4.860 | 252,200 | -0.14(-2.80%) |
Dec 19, 2008 | 4.820 | 5.030 | 4.440 | 5.000 | 221,710 | +0.38(+8.23%) |
Dec 18, 2008 | 4.840 | 5.390 | 4.430 | 4.620 | 174,537 | -0.22(-4.55%) |
Dec 17, 2008 | 4.780 | 4.860 | 4.400 | 4.840 | 159,655 | +0.06(+1.26%) |
Dec 16, 2008 | 4.200 | 4.830 | 4.070 | 4.780 | 214,472 | +0.33(+7.42%) |
Dec 15, 2008 | 4.640 | 4.840 | 3.770 | 4.450 | 144,317 | -0.17(-3.68%) |
Dec 12, 2008 | 4.450 | 4.900 | 4.400 | 4.620 | 0 | +0.11(+2.44%) |
Dec 11, 2008 | 5.060 | 5.100 | 4.390 | 4.510 | 115,300 | -0.59(-11.57%) |
Dec 10, 2008 | 5.020 | 5.290 | 4.920 | 5.100 | 48,032 | +0.15(+3.03%) |
Dec 09, 2008 | 5.130 | 5.170 | 4.890 | 4.950 | 36,425 | -0.05(-1.00%) |
Dec 08, 2008 | 4.910 | 5.020 | 4.900 | 5.000 | 7,314 | +0.16(+3.31%) |
Dec 05, 2008 | 4.830 | 4.870 | 4.810 | 4.840 | 0 | -0.06(-1.22%) |
Dec 04, 2008 | 4.900 | 5.210 | 4.890 | 4.900 | 25,521 | -0.35(-6.67%) |
Dec 03, 2008 | 5.260 | 5.330 | 4.910 | 5.250 | 18,600 | +0.35(+7.14%) |
Dec 02, 2008 | 4.330 | 4.920 | 4.300 | 4.900 | 36,813 | +0.60(+13.95%) |
Dec 01, 2008 | 5.130 | 5.130 | 4.300 | 4.300 | 20,130 | -0.73(-14.51%) |
Nov 28, 2008 | 4.820 | 5.140 | 4.820 | 5.030 | 3,272 | +0.28(+5.89%) |
Nov 26, 2008 | 4.520 | 5.200 | 4.510 | 4.750 | 41,435 | +0.21(+4.63%) |
Nov 25, 2008 | 4.700 | 4.700 | 4.400 | 4.540 | 17,240 | -0.22(-4.62%) |
Nov 24, 2008 | 4.530 | 4.860 | 4.450 | 4.760 | 24,640 | +0.16(+3.48%) |
Nov 21, 2008 | 4.550 | 4.620 | 4.090 | 4.600 | 35,015 | +0.00(+0.00%) |
Nov 20, 2008 | 4.380 | 4.600 | 4.150 | 4.600 | 35,749 | +0.13(+2.91%) |
Nov 19, 2008 | 4.760 | 4.760 | 4.030 | 4.470 | 33,135 | -0.33(-6.88%) |
Nov 18, 2008 | 4.670 | 4.800 | 4.020 | 4.800 | 104,214 | +0.10(+2.13%) |
Nov 17, 2008 | 5.200 | 5.310 | 4.490 | 4.700 | 68,836 | -0.29(-5.81%) |
Nov 14, 2008 | 5.000 | 5.040 | 4.940 | 4.990 | 0 | -0.01(-0.20%) |
Nov 13, 2008 | 4.990 | 5.180 | 4.920 | 5.000 | 38,326 | +0.03(+0.60%) |
Nov 12, 2008 | 5.030 | 5.100 | 4.860 | 4.970 | 46,500 | -0.13(-2.55%) |
Nov 11, 2008 | 5.300 | 5.460 | 4.860 | 5.100 | 35,521 | -0.12(-2.30%) |
Nov 10, 2008 | 5.220 | 5.250 | 5.180 | 5.220 | 6,900 | +0.07(+1.36%) |
Nov 07, 2008 | 5.100 | 5.280 | 4.950 | 5.150 | 0 | +0.07(+1.38%) |
Nov 06, 2008 | 5.190 | 5.190 | 5.000 | 5.080 | 29,600 | -0.12(-2.31%) |
Nov 05, 2008 | 5.250 | 5.360 | 5.200 | 5.200 | 27,200 | -0.04(-0.77%) |
Nov 04, 2008 | 5.320 | 5.450 | 5.160 | 5.240 | 45,215 | -0.01(-0.19%) |