Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.614 | 4.785 | 4.414 | 4.576 | 0 | -0.13(-2.83%) |
Jan 29, 2009 | 4.595 | 4.794 | 4.595 | 4.709 | 918,099 | -0.06(-1.20%) |
Jan 28, 2009 | 4.994 | 5.175 | 4.661 | 4.766 | 1,880,555 | +0.00(+0.00%) |
Jan 27, 2009 | 4.861 | 5.089 | 4.623 | 4.766 | 957,471 | -0.05(-0.99%) |
Jan 26, 2009 | 4.652 | 5.099 | 4.652 | 4.813 | 1,011,865 | +0.19(+4.12%) |
Jan 23, 2009 | 4.271 | 4.956 | 4.233 | 4.623 | 1,216,521 | +0.12(+2.75%) |
Jan 22, 2009 | 4.128 | 4.842 | 4.128 | 4.499 | 1,420,738 | +0.19(+4.41%) |
Jan 21, 2009 | 4.195 | 4.309 | 3.967 | 4.309 | 1,043,830 | +0.29(+7.09%) |
Jan 20, 2009 | 4.404 | 4.518 | 3.957 | 4.024 | 1,081,034 | -0.45(-10.00%) |
Jan 16, 2009 | 4.376 | 4.490 | 4.262 | 4.471 | 0 | +0.26(+6.09%) |
Jan 15, 2009 | 4.300 | 4.366 | 3.910 | 4.214 | 1,837,062 | -0.14(-3.28%) |
Jan 14, 2009 | 4.585 | 4.595 | 4.271 | 4.357 | 1,081,086 | -0.39(-8.22%) |
Jan 13, 2009 | 4.823 | 5.023 | 4.576 | 4.747 | 883,070 | -0.08(-1.58%) |
Jan 12, 2009 | 5.156 | 5.251 | 4.661 | 4.823 | 882,125 | -0.34(-6.63%) |
Jan 09, 2009 | 5.375 | 5.384 | 5.089 | 5.165 | 662,262 | -0.21(-3.89%) |
Jan 08, 2009 | 5.365 | 5.394 | 5.032 | 5.375 | 913,846 | -0.01(-0.18%) |
Jan 07, 2009 | 5.850 | 5.850 | 5.194 | 5.384 | 1,217,198 | -0.49(-8.41%) |
Jan 06, 2009 | 5.565 | 5.964 | 5.470 | 5.879 | 2,158,898 | +0.38(+6.92%) |
Jan 05, 2009 | 4.690 | 5.498 | 4.690 | 5.498 | 2,851,337 | +0.74(+15.60%) |
Jan 02, 2009 | 4.490 | 4.899 | 4.404 | 4.756 | 0 | +0.26(+5.71%) |
Jan 01, 2009 | 4.461 | 4.614 | 4.300 | 4.499 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.461 | 4.614 | 4.300 | 4.499 | 1,798,032 | +0.10(+2.38%) |
Dec 30, 2008 | 4.176 | 4.395 | 4.071 | 4.395 | 744,957 | +0.25(+5.96%) |
Dec 29, 2008 | 4.366 | 4.385 | 4.052 | 4.147 | 832,126 | -0.24(-5.42%) |
Dec 26, 2008 | 4.214 | 4.395 | 4.128 | 4.385 | 0 | +0.20(+4.77%) |
Dec 24, 2008 | 4.100 | 4.290 | 4.100 | 4.186 | 321,347 | -0.01(-0.23%) |
Dec 23, 2008 | 4.376 | 4.452 | 4.062 | 4.195 | 1,036,950 | -0.10(-2.43%) |
Dec 22, 2008 | 4.756 | 4.842 | 4.138 | 4.300 | 1,278,605 | -0.55(-11.37%) |
Dec 19, 2008 | 4.804 | 5.089 | 4.528 | 4.851 | 1,278,205 | +0.17(+3.66%) |
Dec 18, 2008 | 4.709 | 5.089 | 4.509 | 4.680 | 1,844,479 | +0.07(+1.44%) |
Dec 17, 2008 | 4.157 | 4.680 | 4.100 | 4.614 | 1,587,841 | +0.35(+8.26%) |
Dec 16, 2008 | 3.957 | 4.262 | 3.891 | 4.262 | 1,238,490 | +0.40(+10.34%) |
Dec 15, 2008 | 4.005 | 4.347 | 3.786 | 3.862 | 1,185,751 | +0.03(+0.74%) |
Dec 12, 2008 | 3.691 | 3.976 | 3.691 | 3.834 | 0 | -0.03(-0.74%) |
Dec 11, 2008 | 4.033 | 4.147 | 3.767 | 3.862 | 1,038,803 | -0.21(-5.14%) |
Dec 10, 2008 | 4.128 | 4.243 | 3.824 | 4.071 | 854,800 | -0.04(-0.93%) |
Dec 09, 2008 | 4.243 | 4.471 | 4.052 | 4.109 | 1,461,107 | -0.22(-5.05%) |
Dec 08, 2008 | 4.281 | 4.442 | 4.052 | 4.328 | 1,628,342 | +0.14(+3.41%) |
Dec 05, 2008 | 3.919 | 4.195 | 3.757 | 4.186 | 0 | +0.19(+4.76%) |
Dec 04, 2008 | 4.271 | 4.328 | 3.919 | 3.995 | 1,716,046 | -0.27(-6.25%) |
Dec 03, 2008 | 4.043 | 4.281 | 3.834 | 4.262 | 2,291,330 | +0.24(+5.91%) |
Dec 02, 2008 | 3.834 | 4.024 | 3.491 | 4.024 | 1,504,313 | +0.43(+11.90%) |
Dec 01, 2008 | 4.252 | 4.252 | 3.567 | 3.596 | 1,284,596 | -0.59(-14.09%) |
Nov 28, 2008 | 4.138 | 4.376 | 4.109 | 4.186 | 799,425 | +0.06(+1.38%) |
Nov 26, 2008 | 3.605 | 4.281 | 3.586 | 4.128 | 2,213,338 | +0.34(+9.05%) |
Nov 25, 2008 | 3.767 | 3.786 | 3.443 | 3.786 | 1,477,330 | +0.22(+6.13%) |
Nov 24, 2008 | 3.196 | 3.653 | 3.139 | 3.567 | 1,858,567 | +0.44(+13.98%) |
Nov 21, 2008 | 3.063 | 3.320 | 2.673 | 3.130 | 2,720,383 | +0.26(+8.94%) |
Nov 20, 2008 | 3.272 | 3.320 | 2.854 | 2.873 | 2,037,021 | -0.18(-5.92%) |
Nov 19, 2008 | 3.729 | 3.767 | 3.035 | 3.054 | 2,206,701 | -0.66(-17.69%) |
Nov 18, 2008 | 3.843 | 3.843 | 3.520 | 3.710 | 1,327,277 | +0.00(+0.00%) |
Nov 17, 2008 | 3.957 | 4.137 | 3.710 | 3.710 | 1,092,823 | -0.29(-7.36%) |
Nov 14, 2008 | 4.186 | 4.395 | 3.824 | 4.005 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.824 | 4.271 | 3.700 | 4.271 | 2,653,337 | +0.50(+13.38%) |
Nov 12, 2008 | 4.119 | 4.300 | 3.681 | 3.767 | 1,673,160 | -0.49(-11.61%) |
Nov 11, 2008 | 4.518 | 4.566 | 4.090 | 4.262 | 1,399,816 | -0.40(-8.57%) |
Nov 10, 2008 | 5.156 | 5.232 | 4.642 | 4.661 | 1,098,228 | -0.29(-5.95%) |
Nov 07, 2008 | 5.213 | 5.422 | 4.804 | 4.956 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.451 | 5.765 | 5.004 | 5.099 | 2,119,223 | -0.66(-11.40%) |
Nov 05, 2008 | 6.316 | 6.440 | 5.708 | 5.755 | 1,243,433 | -0.52(-8.33%) |
Nov 04, 2008 | 6.373 | 6.744 | 6.031 | 6.278 | 1,930,590 | +0.14(+2.33%) |