Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.696 | 4.746 | 4.696 | 4.746 | 0 | +0.10(+2.15%) |
Jan 29, 2009 | 4.580 | 4.663 | 4.580 | 4.646 | 2,647 | +0.01(+0.18%) |
Jan 28, 2009 | 4.705 | 4.705 | 4.630 | 4.638 | 360 | -0.19(-3.97%) |
Jan 27, 2009 | 4.663 | 4.830 | 4.630 | 4.830 | 600 | +0.17(+3.57%) |
Jan 26, 2009 | 4.413 | 4.796 | 4.413 | 4.663 | 2,521 | +0.25(+5.66%) |
Jan 23, 2009 | 4.247 | 4.413 | 4.164 | 4.413 | 4,553 | +0.04(+0.95%) |
Jan 22, 2009 | 4.372 | 4.430 | 4.347 | 4.372 | 1,080 | +0.00(+0.00%) |
Jan 21, 2009 | 4.372 | 4.372 | 4.313 | 4.372 | 2,041 | +0.05(+1.06%) |
Jan 20, 2009 | 4.372 | 4.397 | 4.280 | 4.326 | 960 | -0.05(-1.05%) |
Jan 16, 2009 | 4.363 | 4.372 | 4.363 | 4.372 | 240 | +0.21(+5.00%) |
Jan 15, 2009 | 4.230 | 4.405 | 4.164 | 4.164 | 3,002 | -0.08(-1.96%) |
Jan 14, 2009 | 4.455 | 4.588 | 4.222 | 4.247 | 14,999 | -0.28(-6.25%) |
Jan 13, 2009 | 4.580 | 4.738 | 4.405 | 4.530 | 8,646 | -0.13(-2.86%) |
Jan 12, 2009 | 4.721 | 4.721 | 4.613 | 4.663 | 1,169 | +0.03(+0.72%) |
Jan 09, 2009 | 4.630 | 4.663 | 4.497 | 4.630 | 3,602 | -0.04(-0.89%) |
Jan 08, 2009 | 4.622 | 4.671 | 4.622 | 4.671 | 840 | +0.03(+0.72%) |
Jan 07, 2009 | 4.397 | 4.763 | 4.297 | 4.638 | 16,301 | +0.24(+5.49%) |
Jan 06, 2009 | 4.397 | 4.397 | 4.397 | 4.397 | 360 | +0.10(+2.33%) |
Jan 05, 2009 | 4.174 | 4.297 | 4.172 | 4.297 | 1,561 | -0.10(-2.27%) |
Jan 02, 2009 | 4.397 | 4.397 | 4.397 | 4.397 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 4.397 | 4.397 | 4.397 | 4.397 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.397 | 4.397 | 4.397 | 4.397 | 1,310 | +0.01(+0.19%) |
Dec 30, 2008 | 4.247 | 4.388 | 4.213 | 4.388 | 720 | +0.07(+1.54%) |
Dec 29, 2008 | 4.363 | 4.363 | 4.322 | 4.322 | 600 | -0.03(-0.76%) |
Dec 26, 2008 | 4.347 | 4.355 | 4.272 | 4.355 | 480 | -0.03(-0.76%) |
Dec 24, 2008 | 4.347 | 4.388 | 4.347 | 4.388 | 360 | +0.10(+2.33%) |
Dec 23, 2008 | 4.222 | 4.388 | 4.164 | 4.288 | 10,207 | -0.04(-0.96%) |
Dec 22, 2008 | 4.039 | 4.330 | 3.955 | 4.330 | 19,726 | +0.29(+7.22%) |
Dec 19, 2008 | 4.164 | 4.372 | 3.689 | 4.039 | 73,014 | -0.24(-5.64%) |
Dec 18, 2008 | 4.255 | 4.530 | 4.255 | 4.280 | 1,561 | -0.05(-1.15%) |
Dec 17, 2008 | 4.163 | 4.630 | 4.122 | 4.330 | 18,467 | +0.16(+3.79%) |
Dec 16, 2008 | 4.288 | 4.288 | 4.172 | 4.172 | 2,281 | -0.12(-2.72%) |
Dec 15, 2008 | 4.280 | 4.288 | 4.080 | 4.288 | 6,965 | +0.00(+0.00%) |
Dec 12, 2008 | 4.388 | 4.455 | 4.205 | 4.288 | 6,424 | -0.17(-3.74%) |
Dec 11, 2008 | 4.513 | 4.613 | 4.222 | 4.455 | 12,749 | -0.17(-3.60%) |
Dec 10, 2008 | 4.272 | 4.838 | 4.272 | 4.622 | 27,260 | +0.26(+5.92%) |
Dec 09, 2008 | 5.038 | 5.154 | 4.039 | 4.363 | 22,915 | -0.73(-14.38%) |
Dec 08, 2008 | 4.913 | 5.413 | 4.830 | 5.096 | 47,916 | -0.15(-2.86%) |
Dec 05, 2008 | 5.379 | 5.787 | 5.246 | 5.246 | 17,773 | -0.18(-3.37%) |
Dec 04, 2008 | 5.346 | 5.637 | 5.113 | 5.429 | 24,726 | +0.00(+0.00%) |
Dec 03, 2008 | 5.346 | 5.704 | 5.188 | 5.429 | 13,762 | -0.36(-6.19%) |
Dec 02, 2008 | 5.837 | 6.195 | 5.704 | 5.787 | 7,529 | +0.07(+1.16%) |
Dec 01, 2008 | 6.537 | 6.537 | 5.196 | 5.721 | 32,902 | -0.33(-5.50%) |
Nov 28, 2008 | 6.020 | 6.587 | 5.746 | 6.054 | 19,334 | -0.15(-2.42%) |
Nov 26, 2008 | 5.904 | 6.778 | 5.571 | 6.204 | 10,621 | -0.07(-1.06%) |
Nov 25, 2008 | 5.829 | 6.270 | 5.712 | 6.270 | 11,836 | +0.67(+11.89%) |
Nov 24, 2008 | 5.163 | 5.654 | 4.913 | 5.604 | 18,854 | +0.57(+11.24%) |
Nov 21, 2008 | 4.938 | 5.246 | 4.746 | 5.038 | 7,805 | +0.08(+1.68%) |
Nov 20, 2008 | 4.746 | 5.271 | 4.480 | 4.955 | 26,900 | +0.26(+5.50%) |
Nov 19, 2008 | 4.830 | 5.229 | 4.488 | 4.696 | 29,555 | -0.12(-2.59%) |
Nov 18, 2008 | 4.888 | 4.963 | 4.538 | 4.821 | 22,216 | -0.09(-1.86%) |
Nov 17, 2008 | 5.046 | 5.046 | 4.463 | 4.913 | 25,699 | -0.14(-2.80%) |
Nov 14, 2008 | 5.104 | 5.329 | 5.055 | 5.055 | 0 | +0.45(+9.76%) |
Nov 13, 2008 | 4.388 | 4.721 | 4.347 | 4.605 | 8,773 | +0.22(+4.93%) |
Nov 12, 2008 | 4.147 | 4.530 | 4.089 | 4.388 | 5,227 | +0.22(+5.40%) |
Nov 11, 2008 | 4.205 | 4.205 | 4.022 | 4.164 | 7,223 | -0.10(-2.34%) |
Nov 10, 2008 | 4.288 | 4.530 | 4.197 | 4.263 | 13,450 | -0.14(-3.21%) |
Nov 07, 2008 | 4.580 | 4.605 | 4.172 | 4.405 | 21,496 | -0.17(-3.82%) |
Nov 06, 2008 | 4.597 | 4.746 | 4.522 | 4.580 | 6,965 | -0.21(-4.35%) |
Nov 05, 2008 | 4.980 | 4.980 | 4.688 | 4.788 | 4,803 | -0.21(-4.17%) |
Nov 04, 2008 | 4.788 | 4.996 | 4.646 | 4.996 | 11,528 | +0.13(+2.74%) |