Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.895 | 4.990 | 4.809 | 4.942 | 202,359 | +0.10(+1.96%) |
Jan 29, 2009 | 4.780 | 5.047 | 4.691 | 4.847 | 368,076 | +0.01(+0.20%) |
Jan 28, 2009 | 4.723 | 4.837 | 4.599 | 4.837 | 174,530 | +0.25(+5.39%) |
Jan 27, 2009 | 4.514 | 4.685 | 4.342 | 4.590 | 241,770 | +0.11(+2.55%) |
Jan 26, 2009 | 4.171 | 4.485 | 4.171 | 4.476 | 132,473 | +0.34(+8.30%) |
Jan 23, 2009 | 3.980 | 4.247 | 3.857 | 4.133 | 249,978 | +0.10(+2.60%) |
Jan 22, 2009 | 4.276 | 4.342 | 4.028 | 4.028 | 171,102 | -0.27(-6.21%) |
Jan 21, 2009 | 4.171 | 4.333 | 4.113 | 4.295 | 335,304 | +0.20(+4.88%) |
Jan 20, 2009 | 4.618 | 4.761 | 4.085 | 4.095 | 207,338 | -0.64(-13.48%) |
Jan 16, 2009 | 4.733 | 4.771 | 4.504 | 4.733 | 162,880 | +0.02(+0.40%) |
Jan 15, 2009 | 4.637 | 4.752 | 4.428 | 4.714 | 238,278 | +0.05(+1.02%) |
Jan 14, 2009 | 4.904 | 4.904 | 4.647 | 4.666 | 204,308 | -0.12(-2.58%) |
Jan 13, 2009 | 4.771 | 5.028 | 4.685 | 4.790 | 261,624 | -0.04(-0.79%) |
Jan 12, 2009 | 5.075 | 5.123 | 4.618 | 4.828 | 286,393 | -0.10(-2.12%) |
Jan 09, 2009 | 5.247 | 5.316 | 4.933 | 4.933 | 253,495 | -0.29(-5.47%) |
Jan 08, 2009 | 5.152 | 5.456 | 4.952 | 5.218 | 249,508 | +0.04(+0.74%) |
Jan 07, 2009 | 5.599 | 5.609 | 5.095 | 5.180 | 236,541 | -0.45(-7.95%) |
Jan 06, 2009 | 5.704 | 5.799 | 5.523 | 5.628 | 252,589 | -0.03(-0.50%) |
Jan 05, 2009 | 5.666 | 5.809 | 5.285 | 5.656 | 268,558 | +0.08(+1.37%) |
Jan 02, 2009 | 5.609 | 5.809 | 5.466 | 5.580 | 170,879 | -0.03(-0.51%) |
Dec 31, 2008 | 5.609 | 5.790 | 5.399 | 5.609 | 481,495 | -0.01(-0.17%) |
Dec 30, 2008 | 5.294 | 5.675 | 4.752 | 5.618 | 628,035 | +0.42(+8.06%) |
Dec 29, 2008 | 4.818 | 5.266 | 4.618 | 5.199 | 525,435 | +0.33(+6.85%) |
Dec 26, 2008 | 4.885 | 4.971 | 4.733 | 4.866 | 103,562 | +0.07(+1.39%) |
Dec 24, 2008 | 4.856 | 4.861 | 4.685 | 4.799 | 79,012 | -0.03(-0.59%) |
Dec 23, 2008 | 4.733 | 5.399 | 4.495 | 4.828 | 672,322 | +0.13(+2.84%) |
Dec 22, 2008 | 4.780 | 4.828 | 4.533 | 4.695 | 383,763 | -0.11(-2.38%) |
Dec 19, 2008 | 4.933 | 4.999 | 4.714 | 4.809 | 582,169 | +0.02(+0.40%) |
Dec 18, 2008 | 4.761 | 5.047 | 4.676 | 4.790 | 362,952 | +0.03(+0.60%) |
Dec 17, 2008 | 4.466 | 4.809 | 4.361 | 4.761 | 356,148 | +0.21(+4.60%) |
Dec 16, 2008 | 4.237 | 4.561 | 4.209 | 4.552 | 185,780 | +0.34(+8.14%) |
Dec 15, 2008 | 4.685 | 4.856 | 3.923 | 4.209 | 253,231 | -0.46(-9.80%) |
Dec 12, 2008 | 4.123 | 4.666 | 4.095 | 4.666 | 268,951 | +0.41(+9.62%) |
Dec 11, 2008 | 4.542 | 4.637 | 4.216 | 4.257 | 221,801 | -0.27(-5.89%) |
Dec 10, 2008 | 4.266 | 4.609 | 4.257 | 4.523 | 280,383 | +0.36(+8.70%) |
Dec 09, 2008 | 4.380 | 4.656 | 4.142 | 4.161 | 378,540 | -0.40(-8.77%) |
Dec 08, 2008 | 4.104 | 4.656 | 4.104 | 4.561 | 491,056 | +0.55(+13.78%) |
Dec 05, 2008 | 3.342 | 4.028 | 3.142 | 4.009 | 524,415 | +0.60(+17.60%) |
Dec 04, 2008 | 3.276 | 3.590 | 3.276 | 3.409 | 326,901 | +0.06(+1.70%) |
Dec 03, 2008 | 3.295 | 3.390 | 3.095 | 3.352 | 418,890 | +0.10(+2.92%) |
Dec 02, 2008 | 3.485 | 3.580 | 3.104 | 3.257 | 230,008 | -0.13(-3.93%) |
Dec 01, 2008 | 3.609 | 3.676 | 3.361 | 3.390 | 167,291 | -0.30(-8.01%) |
Nov 28, 2008 | 3.609 | 3.771 | 3.542 | 3.685 | 165,004 | +0.01(+0.26%) |
Nov 26, 2008 | 3.276 | 3.676 | 3.276 | 3.676 | 234,692 | +0.29(+8.43%) |
Nov 25, 2008 | 3.409 | 3.409 | 3.190 | 3.390 | 117,676 | -0.05(-1.39%) |
Nov 24, 2008 | 3.047 | 3.476 | 2.933 | 3.438 | 245,216 | +0.37(+12.11%) |
Nov 21, 2008 | 3.085 | 3.190 | 2.590 | 3.066 | 383,869 | +0.06(+1.90%) |
Nov 20, 2008 | 3.000 | 3.123 | 2.838 | 3.009 | 377,860 | +0.03(+0.96%) |
Nov 19, 2008 | 3.342 | 3.476 | 2.961 | 2.981 | 225,420 | -0.36(-10.83%) |
Nov 18, 2008 | 3.238 | 3.428 | 3.161 | 3.342 | 275,755 | +0.07(+2.03%) |
Nov 17, 2008 | 3.523 | 3.641 | 3.257 | 3.276 | 280,399 | -0.29(-8.02%) |
Nov 14, 2008 | 4.085 | 4.085 | 3.561 | 3.561 | 411,265 | -0.63(-15.00%) |
Nov 13, 2008 | 3.809 | 4.190 | 3.580 | 4.190 | 463,027 | +0.39(+10.28%) |
Nov 12, 2008 | 4.142 | 4.157 | 3.799 | 3.799 | 355,609 | -0.39(-9.32%) |
Nov 11, 2008 | 4.152 | 4.399 | 4.152 | 4.190 | 241,177 | +0.03(+0.69%) |
Nov 10, 2008 | 4.571 | 4.571 | 4.161 | 4.161 | 224,880 | -0.33(-7.42%) |
Nov 07, 2008 | 4.495 | 4.685 | 4.409 | 4.495 | 237,240 | -0.01(-0.21%) |
Nov 06, 2008 | 4.628 | 4.875 | 4.504 | 4.504 | 199,265 | -0.19(-4.06%) |
Nov 05, 2008 | 5.161 | 5.161 | 4.666 | 4.695 | 266,760 | -0.57(-10.85%) |
Nov 04, 2008 | 5.456 | 5.456 | 5.114 | 5.266 | 235,485 | -0.21(-3.83%) |