Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.410 | 5.477 | 4.976 | 5.198 | 0 | -0.40(-7.07%) |
Jan 29, 2009 | 6.365 | 6.442 | 5.400 | 5.593 | 109,576 | -1.10(-16.43%) |
Jan 28, 2009 | 6.490 | 6.808 | 6.230 | 6.692 | 172,943 | +0.42(+6.77%) |
Jan 27, 2009 | 5.960 | 6.490 | 5.931 | 6.268 | 127,355 | +0.43(+7.30%) |
Jan 26, 2009 | 5.497 | 5.882 | 5.449 | 5.842 | 134,077 | +0.54(+10.15%) |
Jan 23, 2009 | 5.053 | 5.342 | 4.994 | 5.304 | 38,466 | +0.25(+4.96%) |
Jan 22, 2009 | 5.497 | 5.497 | 4.889 | 5.053 | 124,687 | -0.44(-8.07%) |
Jan 21, 2009 | 4.629 | 5.497 | 4.320 | 5.497 | 152,993 | +1.27(+30.14%) |
Jan 20, 2009 | 4.542 | 4.542 | 4.108 | 4.224 | 39,151 | +0.06(+1.39%) |
Jan 16, 2009 | 4.330 | 4.368 | 4.147 | 4.166 | 32,301 | -0.03(-0.69%) |
Jan 15, 2009 | 4.446 | 4.667 | 4.156 | 4.195 | 38,159 | -0.39(-8.42%) |
Jan 14, 2009 | 4.744 | 4.764 | 4.542 | 4.581 | 17,063 | -0.06(-1.25%) |
Jan 13, 2009 | 4.812 | 4.822 | 4.581 | 4.638 | 49,717 | -0.17(-3.61%) |
Jan 12, 2009 | 4.494 | 4.899 | 4.494 | 4.812 | 44,899 | +0.04(+0.81%) |
Jan 09, 2009 | 4.580 | 4.773 | 4.542 | 4.773 | 3,318 | +0.15(+3.34%) |
Jan 08, 2009 | 4.590 | 4.667 | 4.397 | 4.619 | 18,907 | -0.06(-1.24%) |
Jan 07, 2009 | 4.638 | 4.822 | 4.490 | 4.677 | 83,617 | -0.20(-4.15%) |
Jan 06, 2009 | 4.542 | 4.966 | 4.542 | 4.880 | 36,236 | +0.23(+4.98%) |
Jan 05, 2009 | 4.576 | 4.895 | 4.576 | 4.648 | 70,333 | +0.12(+2.55%) |
Jan 02, 2009 | 3.877 | 4.667 | 3.703 | 4.532 | 0 | +0.95(+26.68%) |
Jan 01, 2009 | 3.520 | 3.877 | 3.520 | 3.578 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.520 | 3.877 | 3.520 | 3.578 | 72,605 | -0.05(-1.33%) |
Dec 30, 2008 | 3.771 | 3.771 | 3.616 | 3.626 | 118,531 | -0.14(-3.84%) |
Dec 29, 2008 | 3.857 | 4.002 | 3.771 | 3.771 | 55,299 | -0.13(-3.22%) |
Dec 26, 2008 | 3.693 | 4.041 | 3.693 | 3.896 | 36,825 | +0.02(+0.50%) |
Dec 24, 2008 | 3.771 | 3.910 | 3.713 | 3.877 | 25,287 | -0.14(-3.37%) |
Dec 23, 2008 | 4.243 | 4.243 | 3.983 | 4.012 | 62,063 | -0.24(-5.67%) |
Dec 22, 2008 | 4.205 | 4.436 | 4.205 | 4.253 | 36,980 | +0.01(+0.23%) |
Dec 19, 2008 | 4.340 | 4.571 | 4.243 | 4.243 | 33,109 | -0.02(-0.41%) |
Dec 18, 2008 | 4.957 | 4.957 | 4.205 | 4.260 | 98,000 | -0.39(-8.34%) |
Dec 17, 2008 | 4.619 | 5.043 | 4.619 | 4.648 | 35,039 | -0.13(-2.63%) |
Dec 16, 2008 | 4.629 | 4.822 | 4.532 | 4.773 | 31,045 | +0.27(+5.99%) |
Dec 15, 2008 | 4.446 | 4.754 | 4.446 | 4.504 | 32,887 | +0.00(+0.00%) |
Dec 12, 2008 | 4.484 | 4.581 | 4.340 | 4.503 | 23,730 | -0.04(-0.83%) |
Dec 11, 2008 | 4.349 | 4.561 | 4.340 | 4.541 | 29,562 | +0.27(+6.30%) |
Dec 10, 2008 | 4.581 | 4.706 | 4.262 | 4.272 | 79,458 | +0.04(+0.91%) |
Dec 09, 2008 | 4.330 | 4.378 | 3.934 | 4.233 | 30,103 | +0.12(+2.81%) |
Dec 08, 2008 | 4.060 | 4.359 | 3.761 | 4.118 | 154,460 | +0.08(+1.91%) |
Dec 05, 2008 | 4.205 | 4.233 | 3.954 | 4.041 | 68,907 | -0.15(-3.68%) |
Dec 04, 2008 | 4.253 | 4.446 | 4.147 | 4.195 | 56,487 | -0.16(-3.76%) |
Dec 03, 2008 | 4.436 | 4.581 | 4.243 | 4.359 | 41,576 | -0.20(-4.46%) |
Dec 02, 2008 | 5.304 | 5.304 | 4.465 | 4.562 | 45,572 | +0.17(+3.98%) |
Dec 01, 2008 | 4.600 | 4.629 | 4.340 | 4.388 | 39,501 | -0.39(-8.08%) |
Nov 28, 2008 | 4.388 | 4.773 | 4.349 | 4.773 | 39,394 | +0.38(+8.55%) |
Nov 26, 2008 | 4.311 | 4.571 | 4.069 | 4.397 | 80,240 | -0.01(-0.22%) |
Nov 25, 2008 | 4.388 | 4.494 | 3.973 | 4.407 | 57,055 | +0.02(+0.44%) |
Nov 24, 2008 | 4.253 | 4.658 | 3.867 | 4.388 | 100,191 | +0.62(+16.37%) |
Nov 21, 2008 | 4.291 | 4.291 | 3.771 | 3.771 | 108,489 | -0.30(-7.35%) |
Nov 20, 2008 | 4.378 | 4.600 | 3.857 | 4.069 | 195,071 | -0.46(-10.21%) |
Nov 19, 2008 | 4.822 | 5.015 | 4.446 | 4.532 | 111,219 | -0.31(-6.37%) |
Nov 18, 2008 | 4.957 | 5.063 | 4.822 | 4.841 | 73,183 | -0.22(-4.38%) |
Nov 17, 2008 | 5.439 | 5.487 | 4.822 | 5.063 | 91,234 | +0.07(+1.35%) |
Nov 14, 2008 | 5.285 | 5.526 | 4.831 | 4.995 | 173,165 | +0.08(+1.57%) |
Nov 13, 2008 | 4.947 | 4.947 | 4.195 | 4.918 | 48,828 | +0.39(+8.51%) |
Nov 12, 2008 | 4.436 | 5.063 | 4.060 | 4.532 | 104,519 | +0.39(+9.30%) |
Nov 11, 2008 | 4.629 | 4.629 | 4.012 | 4.147 | 88,253 | -0.47(-10.23%) |
Nov 10, 2008 | 5.150 | 5.150 | 4.436 | 4.619 | 47,381 | -0.06(-1.24%) |
Nov 07, 2008 | 5.304 | 5.304 | 4.629 | 4.677 | 34,613 | -0.16(-3.39%) |
Nov 06, 2008 | 5.738 | 5.738 | 4.677 | 4.841 | 435,928 | -0.49(-9.22%) |
Nov 05, 2008 | 5.719 | 5.719 | 5.304 | 5.333 | 59,937 | -0.32(-5.63%) |
Nov 04, 2008 | 5.776 | 5.834 | 5.545 | 5.651 | 101,067 | -0.08(-1.35%) |