Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.145 | 5.162 | 5.019 | 5.067 | 0 | -0.04(-0.76%) |
Jan 29, 2009 | 5.153 | 5.162 | 5.106 | 5.106 | 22,516 | -0.03(-0.51%) |
Jan 28, 2009 | 5.145 | 5.166 | 5.093 | 5.132 | 76,691 | +0.06(+1.19%) |
Jan 27, 2009 | 4.946 | 5.170 | 4.946 | 5.071 | 79,162 | +0.16(+3.35%) |
Jan 26, 2009 | 4.920 | 4.924 | 4.864 | 4.907 | 52,644 | +0.00(+0.09%) |
Jan 23, 2009 | 4.781 | 4.928 | 4.725 | 4.902 | 70,781 | +0.07(+1.43%) |
Jan 22, 2009 | 4.928 | 4.928 | 4.781 | 4.833 | 62,410 | -0.09(-1.84%) |
Jan 21, 2009 | 4.885 | 4.928 | 4.864 | 4.924 | 58,122 | +0.06(+1.15%) |
Jan 20, 2009 | 5.032 | 5.045 | 4.868 | 4.868 | 78,544 | -0.13(-2.51%) |
Jan 16, 2009 | 4.829 | 5.032 | 4.777 | 4.993 | 113,981 | +0.22(+4.71%) |
Jan 15, 2009 | 4.846 | 4.859 | 4.730 | 4.768 | 56,068 | -0.09(-1.78%) |
Jan 14, 2009 | 4.972 | 4.972 | 4.794 | 4.855 | 62,968 | -0.12(-2.35%) |
Jan 13, 2009 | 5.088 | 5.166 | 4.941 | 4.972 | 102,134 | -0.15(-2.95%) |
Jan 12, 2009 | 5.110 | 5.123 | 5.059 | 5.123 | 96,573 | +0.10(+2.07%) |
Jan 09, 2009 | 4.898 | 5.045 | 4.898 | 5.019 | 80,194 | +0.12(+2.47%) |
Jan 08, 2009 | 4.673 | 4.902 | 4.673 | 4.898 | 91,315 | +0.15(+3.19%) |
Jan 07, 2009 | 4.898 | 4.902 | 4.717 | 4.747 | 98,453 | -0.09(-1.88%) |
Jan 06, 2009 | 4.725 | 4.851 | 4.725 | 4.838 | 120,102 | +0.21(+4.48%) |
Jan 05, 2009 | 4.509 | 4.673 | 4.496 | 4.630 | 42,117 | +0.16(+3.68%) |
Jan 02, 2009 | 4.250 | 4.470 | 4.250 | 4.466 | 0 | +0.21(+4.87%) |
Jan 01, 2009 | 4.193 | 4.271 | 4.180 | 4.258 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.193 | 4.271 | 4.180 | 4.258 | 108,411 | +0.05(+1.13%) |
Dec 30, 2008 | 4.254 | 4.263 | 4.198 | 4.211 | 104,072 | -0.02(-0.41%) |
Dec 29, 2008 | 4.237 | 4.280 | 4.133 | 4.228 | 255,948 | +0.01(+0.21%) |
Dec 26, 2008 | 4.129 | 4.254 | 4.129 | 4.219 | 79,812 | +0.06(+1.56%) |
Dec 24, 2008 | 4.189 | 4.189 | 4.129 | 4.155 | 67,543 | +0.04(+0.95%) |
Dec 23, 2008 | 4.068 | 4.159 | 4.064 | 4.116 | 160,913 | +0.06(+1.60%) |
Dec 22, 2008 | 4.107 | 4.146 | 4.008 | 4.051 | 105,333 | -0.00(-0.11%) |
Dec 19, 2008 | 3.917 | 4.055 | 3.917 | 4.055 | 100,521 | +0.17(+4.34%) |
Dec 18, 2008 | 3.731 | 3.886 | 3.727 | 3.886 | 163,843 | +0.17(+4.53%) |
Dec 17, 2008 | 3.554 | 3.765 | 3.554 | 3.718 | 287,409 | +0.19(+5.39%) |
Dec 16, 2008 | 3.575 | 3.631 | 3.454 | 3.528 | 238,974 | -0.03(-0.85%) |
Dec 15, 2008 | 3.804 | 3.804 | 3.459 | 3.558 | 197,259 | -0.21(-5.51%) |
Dec 12, 2008 | 3.740 | 3.800 | 3.683 | 3.765 | 82,932 | -0.02(-0.46%) |
Dec 11, 2008 | 3.899 | 3.899 | 3.761 | 3.783 | 92,712 | -0.13(-3.31%) |
Dec 10, 2008 | 3.982 | 3.982 | 3.874 | 3.912 | 73,481 | -0.07(-1.84%) |
Dec 09, 2008 | 4.016 | 4.016 | 3.917 | 3.986 | 72,412 | -0.05(-1.18%) |
Dec 08, 2008 | 4.051 | 4.064 | 3.977 | 4.033 | 68,568 | +0.09(+2.17%) |
Dec 05, 2008 | 4.098 | 4.098 | 3.878 | 3.948 | 138,607 | -0.15(-3.57%) |
Dec 04, 2008 | 4.185 | 4.198 | 4.059 | 4.094 | 89,710 | -0.11(-2.57%) |
Dec 03, 2008 | 4.193 | 4.232 | 4.172 | 4.202 | 53,440 | -0.00(-0.10%) |
Dec 02, 2008 | 4.293 | 4.310 | 4.150 | 4.206 | 87,591 | -0.10(-2.41%) |
Dec 01, 2008 | 4.323 | 4.388 | 4.263 | 4.310 | 52,096 | -0.06(-1.29%) |
Nov 28, 2008 | 4.302 | 4.366 | 4.293 | 4.366 | 12,604 | +0.05(+1.10%) |
Nov 26, 2008 | 4.289 | 4.388 | 4.237 | 4.319 | 111,090 | +0.03(+0.81%) |
Nov 25, 2008 | 4.345 | 4.401 | 4.263 | 4.284 | 58,610 | +0.01(+0.30%) |
Nov 24, 2008 | 4.258 | 4.362 | 4.241 | 4.271 | 59,410 | +0.03(+0.82%) |
Nov 21, 2008 | 4.280 | 4.397 | 4.219 | 4.237 | 74,649 | -0.04(-1.01%) |
Nov 20, 2008 | 4.358 | 4.379 | 4.234 | 4.280 | 66,340 | -0.08(-1.79%) |
Nov 19, 2008 | 4.617 | 4.617 | 4.323 | 4.358 | 64,911 | -0.27(-5.79%) |
Nov 18, 2008 | 4.695 | 4.695 | 4.535 | 4.626 | 54,388 | -0.10(-2.10%) |
Nov 17, 2008 | 4.699 | 4.730 | 4.691 | 4.725 | 72,401 | +0.04(+0.93%) |
Nov 14, 2008 | 4.712 | 4.734 | 4.600 | 4.682 | 84,334 | -0.06(-1.29%) |
Nov 13, 2008 | 4.725 | 4.799 | 4.665 | 4.742 | 29,221 | +0.03(+0.55%) |
Nov 12, 2008 | 4.838 | 4.838 | 4.717 | 4.717 | 38,305 | -0.16(-3.19%) |
Nov 11, 2008 | 4.915 | 4.920 | 4.864 | 4.872 | 41,557 | -0.03(-0.62%) |
Nov 10, 2008 | 4.907 | 4.972 | 4.898 | 4.902 | 33,017 | +0.00(+0.09%) |
Nov 07, 2008 | 4.902 | 4.907 | 4.838 | 4.898 | 51,120 | -0.01(-0.18%) |
Nov 06, 2008 | 4.911 | 4.946 | 4.868 | 4.907 | 58,122 | -0.00(-0.09%) |
Nov 05, 2008 | 4.678 | 4.959 | 4.665 | 4.911 | 158,711 | +0.25(+5.38%) |
Nov 04, 2008 | 4.548 | 4.660 | 4.548 | 4.660 | 87,963 | +0.10(+2.28%) |