Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.210 | 5.314 | 5.057 | 5.079 | 195,703 | -0.05(-1.05%) |
Jan 29, 2009 | 5.300 | 5.368 | 5.115 | 5.133 | 214,338 | -0.24(-4.53%) |
Jan 28, 2009 | 5.526 | 5.526 | 5.332 | 5.377 | 295,728 | -0.05(-0.91%) |
Jan 27, 2009 | 5.418 | 5.521 | 5.300 | 5.427 | 167,172 | +0.01(+0.25%) |
Jan 26, 2009 | 5.269 | 5.449 | 5.206 | 5.413 | 194,329 | +0.18(+3.45%) |
Jan 23, 2009 | 5.106 | 5.350 | 5.070 | 5.233 | 102,847 | -0.03(-0.51%) |
Jan 22, 2009 | 5.264 | 5.377 | 5.133 | 5.260 | 103,366 | -0.14(-2.67%) |
Jan 21, 2009 | 5.075 | 5.409 | 5.052 | 5.404 | 425,592 | +0.38(+7.64%) |
Jan 20, 2009 | 5.300 | 5.323 | 5.021 | 5.021 | 224,493 | -0.34(-6.31%) |
Jan 16, 2009 | 5.287 | 5.436 | 5.003 | 5.359 | 236,734 | +0.12(+2.33%) |
Jan 15, 2009 | 5.075 | 5.251 | 5.025 | 5.237 | 268,794 | +0.19(+3.75%) |
Jan 14, 2009 | 5.336 | 5.350 | 5.030 | 5.048 | 280,064 | -0.35(-6.52%) |
Jan 13, 2009 | 5.278 | 5.503 | 5.264 | 5.400 | 341,189 | -0.11(-2.05%) |
Jan 12, 2009 | 5.454 | 5.580 | 5.449 | 5.512 | 381,455 | +0.08(+1.50%) |
Jan 09, 2009 | 5.612 | 5.612 | 5.422 | 5.431 | 289,295 | -0.20(-3.53%) |
Jan 08, 2009 | 5.458 | 5.630 | 5.436 | 5.630 | 375,148 | +0.18(+3.40%) |
Jan 07, 2009 | 5.422 | 5.544 | 5.368 | 5.445 | 203,794 | -0.02(-0.41%) |
Jan 06, 2009 | 5.476 | 5.521 | 5.323 | 5.467 | 262,157 | +0.00(+0.08%) |
Jan 05, 2009 | 5.413 | 5.508 | 5.327 | 5.463 | 401,200 | +0.06(+1.17%) |
Jan 02, 2009 | 5.368 | 5.440 | 5.201 | 5.400 | 212,431 | +0.04(+0.76%) |
Dec 31, 2008 | 5.133 | 5.404 | 5.093 | 5.359 | 362,459 | +0.24(+4.76%) |
Dec 30, 2008 | 4.921 | 5.147 | 4.894 | 5.115 | 455,601 | +0.24(+5.00%) |
Dec 29, 2008 | 5.016 | 5.016 | 4.849 | 4.872 | 229,277 | -0.14(-2.79%) |
Dec 26, 2008 | 4.980 | 5.039 | 4.859 | 5.012 | 104,543 | +0.05(+0.91%) |
Dec 24, 2008 | 4.908 | 5.012 | 4.876 | 4.967 | 31,574 | +0.04(+0.73%) |
Dec 23, 2008 | 5.093 | 5.093 | 4.849 | 4.930 | 317,996 | +0.04(+0.83%) |
Dec 22, 2008 | 4.768 | 5.061 | 4.655 | 4.890 | 437,585 | +0.01(+0.18%) |
Dec 19, 2008 | 5.165 | 5.188 | 4.858 | 4.881 | 532,428 | -0.19(-3.82%) |
Dec 18, 2008 | 5.124 | 5.179 | 4.919 | 5.075 | 498,785 | -0.03(-0.53%) |
Dec 17, 2008 | 4.714 | 5.111 | 4.601 | 5.102 | 374,144 | +0.35(+7.31%) |
Dec 16, 2008 | 4.786 | 4.994 | 4.606 | 4.755 | 884,617 | +0.06(+1.35%) |
Dec 15, 2008 | 4.912 | 4.935 | 4.615 | 4.691 | 219,450 | -0.19(-3.97%) |
Dec 12, 2008 | 4.407 | 4.890 | 4.407 | 4.885 | 180,090 | +0.38(+8.41%) |
Dec 11, 2008 | 4.939 | 4.971 | 4.475 | 4.506 | 312,989 | -0.52(-10.40%) |
Dec 10, 2008 | 4.881 | 5.179 | 4.881 | 5.030 | 195,395 | -0.02(-0.45%) |
Dec 09, 2008 | 4.876 | 5.179 | 4.782 | 5.052 | 537,103 | +0.01(+0.27%) |
Dec 08, 2008 | 4.854 | 5.079 | 4.755 | 5.039 | 246,668 | +0.25(+5.28%) |
Dec 05, 2008 | 4.574 | 4.795 | 4.389 | 4.786 | 235,366 | +0.18(+3.82%) |
Dec 04, 2008 | 4.655 | 4.903 | 4.529 | 4.610 | 236,606 | -0.11(-2.39%) |
Dec 03, 2008 | 4.515 | 4.768 | 4.389 | 4.723 | 252,223 | +0.09(+2.05%) |
Dec 02, 2008 | 4.249 | 4.633 | 4.177 | 4.628 | 475,453 | +0.43(+10.32%) |
Dec 01, 2008 | 4.488 | 4.615 | 4.164 | 4.195 | 295,899 | -0.40(-8.64%) |
Nov 28, 2008 | 4.619 | 4.723 | 4.452 | 4.592 | 127,502 | -0.13(-2.68%) |
Nov 26, 2008 | 4.254 | 4.732 | 4.159 | 4.718 | 296,646 | +0.34(+7.83%) |
Nov 25, 2008 | 4.073 | 4.376 | 3.803 | 4.376 | 404,218 | +0.35(+8.74%) |
Nov 24, 2008 | 3.546 | 4.055 | 3.546 | 4.024 | 493,952 | +0.50(+14.07%) |
Nov 21, 2008 | 3.753 | 4.006 | 3.279 | 3.528 | 1,091,052 | -0.14(-3.69%) |
Nov 20, 2008 | 4.398 | 4.759 | 3.523 | 3.663 | 820,836 | -0.76(-17.23%) |
Nov 19, 2008 | 4.939 | 5.102 | 4.421 | 4.425 | 280,862 | -0.51(-10.33%) |
Nov 18, 2008 | 4.976 | 5.048 | 4.723 | 4.935 | 501,461 | -0.01(-0.18%) |
Nov 17, 2008 | 4.818 | 5.133 | 4.737 | 4.944 | 259,720 | +0.10(+2.05%) |
Nov 14, 2008 | 5.048 | 5.152 | 4.831 | 4.845 | 175,670 | -0.33(-6.45%) |
Nov 13, 2008 | 4.709 | 5.215 | 4.624 | 5.179 | 365,011 | +0.48(+10.28%) |
Nov 12, 2008 | 4.800 | 4.930 | 4.696 | 4.696 | 243,959 | -0.21(-4.23%) |
Nov 11, 2008 | 4.917 | 5.206 | 4.831 | 4.903 | 420,644 | -0.08(-1.63%) |
Nov 10, 2008 | 5.021 | 5.039 | 4.782 | 4.985 | 318,116 | +0.08(+1.66%) |
Nov 07, 2008 | 4.691 | 4.912 | 4.642 | 4.903 | 209,689 | +0.28(+6.05%) |
Nov 06, 2008 | 4.746 | 4.822 | 4.592 | 4.624 | 193,976 | -0.20(-4.21%) |
Nov 05, 2008 | 5.025 | 5.088 | 4.737 | 4.827 | 248,929 | -0.27(-5.23%) |
Nov 04, 2008 | 5.124 | 5.188 | 4.858 | 5.093 | 413,171 | +0.16(+3.20%) |