Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.392 | 4.392 | 3.851 | 3.892 | 0 | -0.33(-7.71%) |
Jan 29, 2009 | 4.484 | 4.501 | 4.184 | 4.217 | 386,350 | -0.36(-7.83%) |
Jan 28, 2009 | 4.092 | 4.584 | 4.026 | 4.576 | 847,027 | +0.59(+14.85%) |
Jan 27, 2009 | 3.992 | 4.142 | 3.826 | 3.984 | 1,020,439 | +0.02(+0.63%) |
Jan 26, 2009 | 4.184 | 4.251 | 3.809 | 3.959 | 1,209,245 | -0.18(-4.23%) |
Jan 23, 2009 | 4.026 | 4.276 | 3.976 | 4.134 | 1,247,765 | -0.03(-0.80%) |
Jan 22, 2009 | 4.234 | 4.434 | 4.026 | 4.167 | 743,734 | -0.19(-4.40%) |
Jan 21, 2009 | 4.117 | 4.484 | 3.976 | 4.359 | 806,395 | +0.37(+9.19%) |
Jan 20, 2009 | 4.534 | 4.534 | 3.976 | 3.992 | 740,069 | -0.55(-12.11%) |
Jan 16, 2009 | 4.567 | 4.792 | 4.284 | 4.542 | 630,098 | +0.07(+1.49%) |
Jan 15, 2009 | 4.492 | 4.642 | 4.167 | 4.476 | 620,289 | -0.02(-0.37%) |
Jan 14, 2009 | 4.276 | 4.551 | 4.142 | 4.492 | 780,900 | +0.08(+1.89%) |
Jan 13, 2009 | 4.676 | 4.676 | 4.276 | 4.409 | 787,702 | -0.27(-5.70%) |
Jan 12, 2009 | 4.959 | 5.026 | 4.509 | 4.676 | 721,956 | -0.30(-6.03%) |
Jan 09, 2009 | 5.392 | 5.392 | 4.959 | 4.976 | 636,866 | -0.39(-7.30%) |
Jan 08, 2009 | 5.142 | 5.401 | 4.934 | 5.367 | 785,188 | +0.13(+2.55%) |
Jan 07, 2009 | 5.484 | 5.618 | 5.001 | 5.234 | 1,289,023 | -0.38(-6.82%) |
Jan 06, 2009 | 5.718 | 5.801 | 5.509 | 5.618 | 853,351 | +0.00(+0.00%) |
Jan 05, 2009 | 5.392 | 5.684 | 5.184 | 5.618 | 659,866 | +0.19(+3.53%) |
Jan 02, 2009 | 5.151 | 5.693 | 5.151 | 5.426 | 0 | +0.29(+5.68%) |
Jan 01, 2009 | 4.909 | 5.251 | 4.759 | 5.134 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.909 | 5.251 | 4.759 | 5.134 | 929,244 | +0.28(+5.66%) |
Dec 30, 2008 | 4.626 | 5.001 | 4.542 | 4.859 | 649,380 | +0.33(+7.17%) |
Dec 29, 2008 | 4.717 | 4.792 | 4.501 | 4.534 | 503,645 | -0.22(-4.56%) |
Dec 26, 2008 | 4.601 | 4.792 | 4.551 | 4.751 | 247,639 | +0.17(+3.64%) |
Dec 24, 2008 | 4.517 | 4.709 | 4.467 | 4.584 | 219,891 | +0.08(+1.85%) |
Dec 23, 2008 | 4.692 | 4.751 | 4.442 | 4.501 | 460,784 | -0.13(-2.70%) |
Dec 22, 2008 | 5.026 | 5.034 | 4.401 | 4.626 | 659,104 | -0.43(-8.42%) |
Dec 19, 2008 | 4.667 | 5.076 | 4.634 | 5.051 | 992,637 | +0.49(+10.79%) |
Dec 18, 2008 | 4.784 | 4.917 | 4.384 | 4.559 | 798,295 | -0.23(-4.70%) |
Dec 17, 2008 | 4.917 | 5.076 | 4.651 | 4.784 | 1,089,912 | -0.21(-4.17%) |
Dec 16, 2008 | 4.434 | 5.017 | 4.434 | 4.992 | 841,140 | +0.65(+14.97%) |
Dec 15, 2008 | 4.759 | 4.834 | 4.292 | 4.342 | 1,585,931 | -0.48(-9.86%) |
Dec 12, 2008 | 4.276 | 4.817 | 3.934 | 4.817 | 0 | +0.40(+9.06%) |
Dec 11, 2008 | 4.892 | 4.926 | 4.259 | 4.417 | 940,571 | -0.53(-10.62%) |
Dec 10, 2008 | 4.617 | 5.151 | 4.576 | 4.942 | 918,047 | +0.38(+8.21%) |
Dec 09, 2008 | 4.442 | 4.642 | 4.292 | 4.567 | 864,675 | +0.08(+1.86%) |
Dec 08, 2008 | 4.517 | 4.726 | 4.384 | 4.484 | 814,891 | +0.17(+3.86%) |
Dec 05, 2008 | 3.792 | 4.451 | 3.792 | 4.317 | 883,387 | +0.38(+9.51%) |
Dec 04, 2008 | 4.017 | 4.359 | 3.784 | 3.942 | 847,345 | -0.13(-3.27%) |
Dec 03, 2008 | 3.984 | 4.201 | 3.684 | 4.076 | 982,114 | +0.17(+4.26%) |
Dec 02, 2008 | 3.492 | 3.942 | 3.459 | 3.909 | 895,534 | +0.53(+15.52%) |
Dec 01, 2008 | 3.867 | 3.867 | 3.384 | 3.384 | 1,020,530 | -0.61(-15.24%) |
Nov 28, 2008 | 3.701 | 4.051 | 3.701 | 3.992 | 304,196 | +0.24(+6.44%) |
Nov 26, 2008 | 3.501 | 3.751 | 3.367 | 3.751 | 1,522,805 | +0.11(+2.97%) |
Nov 25, 2008 | 4.001 | 4.042 | 3.309 | 3.642 | 1,823,930 | -0.29(-7.42%) |
Nov 24, 2008 | 3.659 | 4.026 | 3.617 | 3.934 | 1,223,540 | +0.34(+9.51%) |
Nov 21, 2008 | 3.384 | 3.609 | 3.059 | 3.592 | 1,051,595 | +0.29(+8.84%) |
Nov 20, 2008 | 3.517 | 3.792 | 3.284 | 3.300 | 1,160,296 | -0.23(-6.38%) |
Nov 19, 2008 | 4.084 | 4.126 | 3.526 | 3.526 | 1,180,315 | -0.58(-14.02%) |
Nov 18, 2008 | 4.117 | 4.292 | 3.792 | 4.101 | 925,674 | +0.01(+0.20%) |
Nov 17, 2008 | 4.259 | 4.384 | 4.084 | 4.092 | 761,770 | -0.21(-4.85%) |
Nov 14, 2008 | 5.242 | 5.242 | 4.209 | 4.301 | 0 | -1.13(-20.74%) |
Nov 13, 2008 | 4.276 | 5.426 | 4.084 | 5.426 | 2,094,936 | +1.29(+31.25%) |
Nov 12, 2008 | 4.217 | 4.292 | 4.009 | 4.134 | 1,599,966 | -0.03(-0.60%) |
Nov 11, 2008 | 4.984 | 4.992 | 4.126 | 4.159 | 2,409,334 | -0.92(-18.06%) |
Nov 10, 2008 | 5.851 | 6.034 | 4.976 | 5.076 | 1,655,240 | -1.42(-21.82%) |
Nov 07, 2008 | 5.893 | 6.618 | 5.001 | 6.493 | 1,195,700 | +0.93(+16.62%) |
Nov 06, 2008 | 6.609 | 6.809 | 5.526 | 5.568 | 1,202,023 | -1.24(-18.24%) |
Nov 05, 2008 | 7.068 | 7.326 | 6.759 | 6.809 | 830,087 | -0.38(-5.33%) |
Nov 04, 2008 | 7.251 | 7.393 | 6.826 | 7.193 | 796,810 | -0.06(-0.80%) |