Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.973 | 5.063 | 4.577 | 4.667 | 144,599 | -0.27(-5.45%) |
Jan 29, 2009 | 4.973 | 5.182 | 4.779 | 4.936 | 249,937 | -0.08(-1.64%) |
Jan 28, 2009 | 4.891 | 5.137 | 4.816 | 5.018 | 142,546 | +0.20(+4.19%) |
Jan 27, 2009 | 4.809 | 4.973 | 4.712 | 4.816 | 134,948 | +0.01(+0.31%) |
Jan 26, 2009 | 4.540 | 4.876 | 4.540 | 4.801 | 82,553 | +0.20(+4.38%) |
Jan 23, 2009 | 4.577 | 4.734 | 4.465 | 4.600 | 82,014 | -0.12(-2.53%) |
Jan 22, 2009 | 4.928 | 4.928 | 4.667 | 4.719 | 127,245 | -0.34(-6.65%) |
Jan 21, 2009 | 4.585 | 5.063 | 4.555 | 5.055 | 101,313 | +0.52(+11.35%) |
Jan 20, 2009 | 5.025 | 5.025 | 4.518 | 4.540 | 125,964 | -0.55(-10.72%) |
Jan 16, 2009 | 5.249 | 5.249 | 5.003 | 5.085 | 91,736 | -0.12(-2.30%) |
Jan 15, 2009 | 4.816 | 5.220 | 4.719 | 5.205 | 154,722 | +0.39(+8.06%) |
Jan 14, 2009 | 4.891 | 5.108 | 4.719 | 4.816 | 195,670 | -0.19(-3.73%) |
Jan 13, 2009 | 5.070 | 5.115 | 4.861 | 5.003 | 83,286 | -0.06(-1.18%) |
Jan 12, 2009 | 5.205 | 5.212 | 5.063 | 5.063 | 74,749 | -0.16(-3.14%) |
Jan 09, 2009 | 5.705 | 5.705 | 5.205 | 5.227 | 140,326 | -0.49(-8.62%) |
Jan 08, 2009 | 5.526 | 5.787 | 5.522 | 5.720 | 81,200 | +0.16(+2.82%) |
Jan 07, 2009 | 5.578 | 5.675 | 5.436 | 5.563 | 66,778 | -0.10(-1.84%) |
Jan 06, 2009 | 5.683 | 5.839 | 5.526 | 5.668 | 141,123 | +0.05(+0.93%) |
Jan 05, 2009 | 5.675 | 5.675 | 5.436 | 5.615 | 131,529 | -0.07(-1.31%) |
Jan 02, 2009 | 5.742 | 5.742 | 5.137 | 5.690 | 91,995 | -0.04(-0.78%) |
Dec 31, 2008 | 5.391 | 5.824 | 5.391 | 5.735 | 204,025 | +0.37(+6.96%) |
Dec 30, 2008 | 5.033 | 5.384 | 4.884 | 5.361 | 121,001 | +0.40(+8.13%) |
Dec 29, 2008 | 5.093 | 5.093 | 4.854 | 4.958 | 68,625 | -0.13(-2.50%) |
Dec 26, 2008 | 5.152 | 5.197 | 4.973 | 5.085 | 42,401 | -0.04(-0.73%) |
Dec 24, 2008 | 5.070 | 5.160 | 4.928 | 5.123 | 31,160 | +0.20(+4.10%) |
Dec 23, 2008 | 5.137 | 5.317 | 4.876 | 4.921 | 136,519 | -0.19(-3.65%) |
Dec 22, 2008 | 5.459 | 5.488 | 4.839 | 5.108 | 164,060 | -0.31(-5.79%) |
Dec 19, 2008 | 5.332 | 5.727 | 5.040 | 5.421 | 350,471 | +0.22(+4.16%) |
Dec 18, 2008 | 5.063 | 5.302 | 5.033 | 5.205 | 108,393 | +0.13(+2.50%) |
Dec 17, 2008 | 5.025 | 5.212 | 4.921 | 5.078 | 186,750 | -0.02(-0.44%) |
Dec 16, 2008 | 4.727 | 5.115 | 4.555 | 5.100 | 169,816 | +0.46(+9.81%) |
Dec 15, 2008 | 5.063 | 5.391 | 4.570 | 4.645 | 132,889 | -0.38(-7.58%) |
Dec 12, 2008 | 4.876 | 5.033 | 4.719 | 5.025 | 179,768 | +0.04(+0.75%) |
Dec 11, 2008 | 5.175 | 5.242 | 4.869 | 4.988 | 127,138 | -0.27(-5.11%) |
Dec 10, 2008 | 5.078 | 5.414 | 5.078 | 5.257 | 96,334 | +0.22(+4.45%) |
Dec 09, 2008 | 4.899 | 5.600 | 4.899 | 5.033 | 204,678 | -0.09(-1.75%) |
Dec 08, 2008 | 5.421 | 5.481 | 5.011 | 5.123 | 222,891 | -0.15(-2.83%) |
Dec 05, 2008 | 5.025 | 5.287 | 4.697 | 5.272 | 185,277 | +0.15(+2.92%) |
Dec 04, 2008 | 5.347 | 5.451 | 5.025 | 5.123 | 168,849 | -0.30(-5.51%) |
Dec 03, 2008 | 5.175 | 5.473 | 4.809 | 5.421 | 197,121 | +0.15(+2.83%) |
Dec 02, 2008 | 4.846 | 5.317 | 4.622 | 5.272 | 535,621 | +0.52(+10.83%) |
Dec 01, 2008 | 4.928 | 5.302 | 4.645 | 4.757 | 247,236 | -0.32(-6.32%) |
Nov 28, 2008 | 5.048 | 5.152 | 4.936 | 5.078 | 69,152 | -0.06(-1.16%) |
Nov 26, 2008 | 4.361 | 5.160 | 4.331 | 5.137 | 172,934 | +0.66(+14.86%) |
Nov 25, 2008 | 4.533 | 4.533 | 4.309 | 4.473 | 231,635 | +0.01(+0.17%) |
Nov 24, 2008 | 4.548 | 4.764 | 4.294 | 4.465 | 345,111 | -0.02(-0.50%) |
Nov 21, 2008 | 4.413 | 4.488 | 3.853 | 4.488 | 354,603 | +0.16(+3.62%) |
Nov 20, 2008 | 4.615 | 4.757 | 4.264 | 4.331 | 244,820 | -0.31(-6.75%) |
Nov 19, 2008 | 5.167 | 5.190 | 4.615 | 4.645 | 295,939 | -0.54(-10.37%) |
Nov 18, 2008 | 5.130 | 5.287 | 4.951 | 5.182 | 300,582 | +0.06(+1.17%) |
Nov 17, 2008 | 5.018 | 5.317 | 4.891 | 5.123 | 429,011 | +0.07(+1.33%) |
Nov 14, 2008 | 5.623 | 5.653 | 5.040 | 5.055 | 449,886 | -0.69(-11.96%) |
Nov 13, 2008 | 5.025 | 5.795 | 4.861 | 5.742 | 253,861 | +0.74(+14.78%) |
Nov 12, 2008 | 4.996 | 5.264 | 4.996 | 5.003 | 414,999 | -0.07(-1.33%) |
Nov 11, 2008 | 5.078 | 5.347 | 5.048 | 5.070 | 207,065 | -0.04(-0.88%) |
Nov 10, 2008 | 5.302 | 5.399 | 5.070 | 5.115 | 215,165 | -0.09(-1.72%) |
Nov 07, 2008 | 5.264 | 5.287 | 5.093 | 5.205 | 140,760 | +0.00(+0.00%) |
Nov 06, 2008 | 5.429 | 5.541 | 5.137 | 5.205 | 178,203 | -0.26(-4.78%) |
Nov 05, 2008 | 5.839 | 6.123 | 5.421 | 5.466 | 149,072 | -0.44(-7.46%) |
Nov 04, 2008 | 5.989 | 6.048 | 5.735 | 5.907 | 202,958 | -0.03(-0.50%) |