Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.264 | 4.343 | 4.088 | 4.217 | 2,841,914 | +0.02(+0.48%) |
Jan 29, 2009 | 4.438 | 4.438 | 4.180 | 4.196 | 2,317,439 | -0.27(-6.07%) |
Jan 28, 2009 | 4.384 | 4.520 | 4.352 | 4.468 | 2,595,115 | +0.19(+4.50%) |
Jan 27, 2009 | 4.323 | 4.416 | 4.221 | 4.275 | 1,676,299 | +0.01(+0.16%) |
Jan 26, 2009 | 4.205 | 4.429 | 4.189 | 4.269 | 1,209,761 | +0.05(+1.12%) |
Jan 23, 2009 | 4.149 | 4.336 | 4.081 | 4.221 | 2,090,929 | +0.00(+0.05%) |
Jan 22, 2009 | 4.113 | 4.397 | 3.957 | 4.219 | 2,664,963 | +0.00(+0.05%) |
Jan 21, 2009 | 4.169 | 4.314 | 4.004 | 4.217 | 3,210,416 | +0.14(+3.50%) |
Jan 20, 2009 | 4.393 | 4.447 | 4.043 | 4.074 | 3,892,390 | -0.38(-8.57%) |
Jan 16, 2009 | 4.429 | 4.511 | 4.296 | 4.456 | 3,295,754 | +0.07(+1.49%) |
Jan 15, 2009 | 4.323 | 4.646 | 4.185 | 4.391 | 3,584,589 | +0.07(+1.52%) |
Jan 14, 2009 | 4.463 | 4.567 | 4.300 | 4.325 | 2,296,846 | -0.19(-4.25%) |
Jan 13, 2009 | 4.544 | 4.750 | 4.431 | 4.517 | 2,752,198 | -0.07(-1.62%) |
Jan 12, 2009 | 4.780 | 4.838 | 4.558 | 4.592 | 1,409,468 | -0.17(-3.47%) |
Jan 09, 2009 | 4.877 | 4.936 | 4.705 | 4.757 | 978,341 | -0.16(-3.26%) |
Jan 08, 2009 | 4.911 | 4.972 | 4.700 | 4.917 | 1,384,951 | +0.03(+0.55%) |
Jan 07, 2009 | 4.969 | 4.994 | 4.612 | 4.890 | 2,466,738 | -0.13(-2.61%) |
Jan 06, 2009 | 5.313 | 5.379 | 4.981 | 5.021 | 5,624,198 | -0.38(-7.03%) |
Jan 05, 2009 | 5.216 | 5.451 | 5.089 | 5.401 | 2,273,169 | +0.21(+4.10%) |
Jan 02, 2009 | 4.832 | 5.291 | 4.746 | 5.189 | 2,727,522 | +0.35(+7.34%) |
Dec 31, 2008 | 4.626 | 4.988 | 4.624 | 4.834 | 2,765,892 | +0.15(+3.14%) |
Dec 30, 2008 | 4.757 | 4.789 | 4.490 | 4.687 | 2,178,146 | -0.03(-0.72%) |
Dec 29, 2008 | 4.671 | 4.761 | 4.578 | 4.721 | 1,846,385 | +0.01(+0.19%) |
Dec 26, 2008 | 4.752 | 4.841 | 4.646 | 4.712 | 924,460 | -0.02(-0.33%) |
Dec 24, 2008 | 4.723 | 4.823 | 4.574 | 4.728 | 353,203 | +0.03(+0.63%) |
Dec 23, 2008 | 4.820 | 4.994 | 4.667 | 4.698 | 2,509,796 | -0.08(-1.70%) |
Dec 22, 2008 | 5.164 | 5.198 | 4.696 | 4.780 | 2,416,983 | -0.33(-6.46%) |
Dec 19, 2008 | 4.974 | 5.157 | 4.908 | 5.110 | 5,768,985 | +0.13(+2.59%) |
Dec 18, 2008 | 5.146 | 5.182 | 4.868 | 4.981 | 2,856,059 | -0.10(-1.96%) |
Dec 17, 2008 | 4.576 | 5.193 | 4.576 | 5.080 | 4,037,349 | +0.25(+5.20%) |
Dec 16, 2008 | 4.698 | 4.927 | 4.646 | 4.829 | 4,343,452 | +0.19(+4.09%) |
Dec 15, 2008 | 4.784 | 5.141 | 4.472 | 4.639 | 3,858,651 | -0.09(-1.91%) |
Dec 12, 2008 | 4.393 | 4.773 | 4.318 | 4.730 | 2,987,236 | +0.14(+3.05%) |
Dec 11, 2008 | 4.811 | 4.936 | 4.531 | 4.590 | 2,603,019 | -0.25(-5.10%) |
Dec 10, 2008 | 4.759 | 4.877 | 4.669 | 4.836 | 1,979,066 | +0.12(+2.59%) |
Dec 09, 2008 | 5.015 | 5.015 | 4.676 | 4.714 | 4,911,936 | -0.31(-6.17%) |
Dec 08, 2008 | 4.730 | 5.107 | 4.583 | 5.024 | 7,135,577 | +0.40(+8.71%) |
Dec 05, 2008 | 4.339 | 4.682 | 4.246 | 4.621 | 2,932,413 | +0.15(+3.39%) |
Dec 04, 2008 | 4.547 | 4.793 | 4.348 | 4.470 | 3,244,964 | -0.22(-4.63%) |
Dec 03, 2008 | 4.569 | 4.748 | 4.332 | 4.687 | 4,056,417 | +0.16(+3.60%) |
Dec 02, 2008 | 4.357 | 4.644 | 4.230 | 4.524 | 4,963,371 | +0.25(+5.87%) |
Dec 01, 2008 | 4.721 | 4.789 | 4.260 | 4.273 | 2,785,777 | -0.52(-10.85%) |
Nov 28, 2008 | 4.639 | 4.793 | 4.585 | 4.793 | 896,422 | +0.16(+3.36%) |
Nov 26, 2008 | 4.251 | 4.639 | 4.178 | 4.637 | 4,270,981 | +0.32(+7.49%) |
Nov 25, 2008 | 4.307 | 4.352 | 4.101 | 4.314 | 6,158,134 | +0.17(+3.98%) |
Nov 24, 2008 | 3.636 | 4.203 | 3.452 | 4.149 | 6,119,698 | +0.73(+21.36%) |
Nov 21, 2008 | 3.385 | 3.441 | 3.122 | 3.418 | 5,794,258 | +0.09(+2.58%) |
Nov 20, 2008 | 3.299 | 3.527 | 3.093 | 3.333 | 6,541,869 | +0.02(+0.68%) |
Nov 19, 2008 | 3.597 | 3.728 | 3.310 | 3.310 | 3,331,518 | -0.28(-7.75%) |
Nov 18, 2008 | 3.663 | 3.764 | 3.443 | 3.588 | 2,731,282 | -0.10(-2.64%) |
Nov 17, 2008 | 3.697 | 3.807 | 3.565 | 3.685 | 2,885,910 | -0.02(-0.43%) |
Nov 14, 2008 | 3.764 | 3.891 | 3.683 | 3.701 | 4,195,193 | -0.13(-3.42%) |
Nov 13, 2008 | 3.464 | 3.902 | 3.267 | 3.832 | 4,678,746 | +0.39(+11.29%) |
Nov 12, 2008 | 3.717 | 3.744 | 3.439 | 3.443 | 3,641,593 | -0.33(-8.75%) |
Nov 11, 2008 | 3.936 | 3.968 | 3.712 | 3.773 | 3,477,141 | -0.22(-5.49%) |
Nov 10, 2008 | 4.345 | 4.416 | 3.954 | 3.993 | 4,149,088 | -0.26(-6.21%) |
Nov 07, 2008 | 3.981 | 4.257 | 3.981 | 4.257 | 4,028,353 | +0.28(+7.05%) |
Nov 06, 2008 | 4.219 | 4.327 | 3.880 | 3.977 | 5,848,431 | -0.34(-7.86%) |
Nov 05, 2008 | 4.513 | 4.782 | 4.192 | 4.316 | 3,696,531 | -0.19(-4.31%) |
Nov 04, 2008 | 4.698 | 4.780 | 4.407 | 4.511 | 5,654,487 | -0.03(-0.60%) |