Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.063 | 5.205 | 5.063 | 5.132 | 0 | +0.09(+1.72%) |
Jan 29, 2009 | 4.895 | 5.125 | 4.868 | 5.045 | 119,349 | +0.15(+3.11%) |
Jan 28, 2009 | 5.098 | 5.109 | 4.780 | 4.893 | 170,009 | -0.21(-4.03%) |
Jan 27, 2009 | 5.162 | 5.231 | 5.098 | 5.098 | 173,308 | -0.00(-0.03%) |
Jan 26, 2009 | 5.095 | 5.302 | 5.013 | 5.100 | 240,727 | +0.13(+2.53%) |
Jan 23, 2009 | 4.863 | 5.070 | 4.859 | 4.974 | 181,764 | +0.21(+4.46%) |
Jan 22, 2009 | 4.603 | 4.845 | 4.576 | 4.762 | 178,510 | +0.16(+3.38%) |
Jan 21, 2009 | 4.505 | 4.796 | 4.470 | 4.606 | 107,894 | +0.04(+0.85%) |
Jan 20, 2009 | 4.888 | 4.888 | 4.567 | 4.567 | 86,897 | -0.12(-2.64%) |
Jan 16, 2009 | 4.845 | 4.874 | 4.575 | 4.691 | 177,646 | +0.07(+1.57%) |
Jan 15, 2009 | 4.450 | 4.620 | 4.346 | 4.619 | 154,536 | +0.03(+0.73%) |
Jan 14, 2009 | 4.769 | 4.769 | 4.350 | 4.585 | 133,212 | -0.18(-3.86%) |
Jan 13, 2009 | 4.158 | 5.387 | 4.158 | 4.769 | 1,395,476 | +0.61(+14.64%) |
Jan 12, 2009 | 4.284 | 4.344 | 4.072 | 4.160 | 152,480 | -0.17(-3.85%) |
Jan 09, 2009 | 4.381 | 4.381 | 4.188 | 4.327 | 100,923 | -0.13(-3.02%) |
Jan 08, 2009 | 4.381 | 4.523 | 4.378 | 4.461 | 135,392 | +0.08(+1.90%) |
Jan 07, 2009 | 4.603 | 4.603 | 4.272 | 4.378 | 128,111 | -0.18(-4.04%) |
Jan 06, 2009 | 4.385 | 4.633 | 4.385 | 4.562 | 315,626 | +0.29(+6.71%) |
Jan 05, 2009 | 4.160 | 4.325 | 4.125 | 4.275 | 283,744 | +0.20(+5.00%) |
Jan 02, 2009 | 3.788 | 4.266 | 3.788 | 4.072 | 0 | +0.29(+7.73%) |
Jan 01, 2009 | 3.691 | 3.895 | 3.677 | 3.780 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.691 | 3.895 | 3.677 | 3.780 | 219,849 | +0.03(+0.76%) |
Dec 30, 2008 | 3.657 | 3.788 | 3.656 | 3.751 | 126,812 | +0.10(+2.76%) |
Dec 29, 2008 | 3.567 | 3.732 | 3.544 | 3.650 | 70,526 | +0.11(+3.15%) |
Dec 26, 2008 | 3.532 | 3.602 | 3.482 | 3.539 | 80,779 | +0.10(+3.04%) |
Dec 24, 2008 | 3.551 | 3.553 | 3.390 | 3.434 | 73,701 | -0.10(-2.95%) |
Dec 23, 2008 | 3.541 | 3.564 | 3.494 | 3.539 | 164,383 | +0.05(+1.42%) |
Dec 22, 2008 | 3.664 | 3.726 | 3.420 | 3.489 | 223,442 | -0.22(-6.05%) |
Dec 19, 2008 | 3.718 | 3.895 | 3.594 | 3.714 | 168,619 | +0.10(+2.84%) |
Dec 18, 2008 | 3.774 | 3.863 | 3.541 | 3.611 | 233,260 | -0.22(-5.69%) |
Dec 17, 2008 | 3.994 | 4.006 | 3.735 | 3.829 | 249,681 | -0.12(-3.00%) |
Dec 16, 2008 | 3.900 | 4.084 | 3.900 | 3.948 | 165,190 | +0.06(+1.46%) |
Dec 15, 2008 | 3.818 | 4.010 | 3.818 | 3.891 | 339,679 | +0.13(+3.48%) |
Dec 12, 2008 | 3.670 | 3.983 | 3.631 | 3.760 | 256,878 | +0.11(+3.01%) |
Dec 11, 2008 | 3.374 | 3.907 | 3.374 | 3.650 | 339,160 | +0.24(+7.17%) |
Dec 10, 2008 | 3.275 | 3.516 | 3.275 | 3.406 | 269,367 | +0.22(+6.83%) |
Dec 09, 2008 | 3.183 | 3.434 | 3.183 | 3.188 | 240,123 | +0.04(+1.18%) |
Dec 08, 2008 | 3.114 | 3.436 | 3.114 | 3.151 | 337,425 | +0.12(+3.79%) |
Dec 05, 2008 | 3.094 | 3.137 | 2.717 | 3.036 | 451,302 | -0.06(-2.00%) |
Dec 04, 2008 | 3.084 | 3.240 | 3.084 | 3.098 | 206,156 | -0.05(-1.69%) |
Dec 03, 2008 | 3.109 | 3.202 | 3.107 | 3.151 | 240,569 | +0.04(+1.42%) |
Dec 02, 2008 | 3.132 | 3.279 | 3.070 | 3.107 | 231,266 | -0.01(-0.40%) |
Dec 01, 2008 | 3.542 | 3.576 | 3.119 | 3.119 | 185,645 | -0.42(-11.94%) |
Nov 28, 2008 | 3.576 | 3.581 | 3.484 | 3.542 | 76,570 | -0.03(-0.94%) |
Nov 26, 2008 | 3.213 | 3.610 | 3.186 | 3.576 | 352,576 | +0.39(+12.22%) |
Nov 25, 2008 | 3.199 | 3.222 | 3.112 | 3.186 | 310,672 | +0.05(+1.64%) |
Nov 24, 2008 | 3.080 | 3.234 | 3.080 | 3.135 | 344,616 | +0.22(+7.66%) |
Nov 21, 2008 | 3.275 | 3.296 | 2.832 | 2.912 | 520,371 | -0.29(-9.12%) |
Nov 20, 2008 | 3.452 | 3.452 | 2.994 | 3.204 | 360,315 | -0.28(-7.98%) |
Nov 19, 2008 | 3.716 | 3.716 | 3.441 | 3.482 | 127,766 | -0.23(-6.29%) |
Nov 18, 2008 | 3.647 | 3.799 | 3.556 | 3.716 | 99,505 | +0.08(+2.14%) |
Nov 17, 2008 | 3.769 | 3.824 | 3.638 | 3.638 | 111,424 | -0.13(-3.43%) |
Nov 14, 2008 | 3.772 | 3.873 | 3.613 | 3.767 | 299,318 | -0.03(-0.70%) |
Nov 13, 2008 | 3.767 | 3.868 | 3.381 | 3.794 | 443,913 | +0.03(+0.71%) |
Nov 12, 2008 | 4.065 | 4.065 | 3.732 | 3.767 | 303,854 | -0.29(-7.11%) |
Nov 11, 2008 | 4.316 | 4.346 | 3.891 | 4.056 | 256,753 | -0.27(-6.22%) |
Nov 10, 2008 | 4.511 | 4.672 | 4.286 | 4.325 | 254,511 | -0.16(-3.59%) |
Nov 07, 2008 | 4.679 | 4.757 | 4.486 | 4.486 | 227,622 | -0.20(-4.34%) |
Nov 06, 2008 | 4.318 | 4.689 | 4.186 | 4.689 | 302,284 | +0.17(+3.68%) |
Nov 05, 2008 | 4.380 | 4.523 | 4.167 | 4.523 | 333,511 | +0.09(+2.04%) |
Nov 04, 2008 | 4.403 | 4.569 | 4.403 | 4.433 | 321,258 | +0.06(+1.34%) |