Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.181 | 5.185 | 5.041 | 5.054 | 39,853 | -0.10(-2.01%) |
Jan 29, 2009 | 5.279 | 5.279 | 5.145 | 5.157 | 120,994 | -0.12(-2.29%) |
Jan 28, 2009 | 5.233 | 5.337 | 5.233 | 5.279 | 697,581 | +0.15(+2.98%) |
Jan 27, 2009 | 5.112 | 5.145 | 5.093 | 5.126 | 43,622 | +0.05(+1.08%) |
Jan 26, 2009 | 5.060 | 5.187 | 5.000 | 5.071 | 34,974 | +0.04(+0.71%) |
Jan 23, 2009 | 4.930 | 5.063 | 4.916 | 5.035 | 48,571 | +0.05(+1.00%) |
Jan 22, 2009 | 5.091 | 5.091 | 4.949 | 4.985 | 29,216 | -0.14(-2.80%) |
Jan 21, 2009 | 4.975 | 5.129 | 4.921 | 5.129 | 95,558 | +0.19(+3.78%) |
Jan 20, 2009 | 5.218 | 5.218 | 4.894 | 4.942 | 194,134 | -0.28(-5.37%) |
Jan 16, 2009 | 5.212 | 5.223 | 5.087 | 5.222 | 138,591 | +0.11(+2.15%) |
Jan 15, 2009 | 5.087 | 5.175 | 4.946 | 5.113 | 101,720 | +0.03(+0.53%) |
Jan 14, 2009 | 5.151 | 5.151 | 5.066 | 5.086 | 116,716 | -0.15(-2.94%) |
Jan 13, 2009 | 5.267 | 5.293 | 5.215 | 5.240 | 97,928 | +0.01(+0.28%) |
Jan 12, 2009 | 5.403 | 5.403 | 5.216 | 5.225 | 47,472 | -0.13(-2.45%) |
Jan 09, 2009 | 5.488 | 5.488 | 5.330 | 5.356 | 52,224 | -0.13(-2.44%) |
Jan 08, 2009 | 5.414 | 5.490 | 5.369 | 5.490 | 28,176 | +0.04(+0.70%) |
Jan 07, 2009 | 5.542 | 5.617 | 5.420 | 5.452 | 106,877 | -0.19(-3.33%) |
Jan 06, 2009 | 5.561 | 5.719 | 5.561 | 5.640 | 77,938 | +0.11(+2.07%) |
Jan 05, 2009 | 5.561 | 5.605 | 5.496 | 5.526 | 110,819 | -0.04(-0.81%) |
Jan 02, 2009 | 5.394 | 5.571 | 5.330 | 5.571 | 197,880 | +0.20(+3.74%) |
Dec 31, 2008 | 5.274 | 5.392 | 5.274 | 5.370 | 199,764 | +0.09(+1.72%) |
Dec 30, 2008 | 5.177 | 5.279 | 5.166 | 5.279 | 1,137,507 | +0.15(+2.92%) |
Dec 29, 2008 | 5.199 | 5.199 | 5.083 | 5.130 | 184,491 | -0.06(-1.15%) |
Dec 26, 2008 | 5.214 | 5.214 | 5.160 | 5.189 | 114,172 | -0.00(-0.02%) |
Dec 24, 2008 | 5.189 | 5.194 | 5.167 | 5.190 | 116,311 | +0.02(+0.40%) |
Dec 23, 2008 | 5.233 | 5.261 | 5.154 | 5.170 | 69,093 | -0.05(-0.90%) |
Dec 22, 2008 | 5.338 | 5.338 | 5.122 | 5.216 | 204,447 | -0.11(-1.98%) |
Dec 19, 2008 | 5.292 | 5.401 | 5.292 | 5.322 | 104,252 | +0.04(+0.75%) |
Dec 18, 2008 | 5.372 | 5.408 | 5.249 | 5.282 | 124,358 | -0.11(-1.99%) |
Dec 17, 2008 | 5.374 | 5.452 | 5.328 | 5.389 | 136,463 | -0.03(-0.46%) |
Dec 16, 2008 | 5.171 | 5.414 | 5.171 | 5.414 | 247,434 | +0.28(+5.49%) |
Dec 15, 2008 | 5.250 | 5.250 | 5.093 | 5.132 | 254,787 | -0.12(-2.24%) |
Dec 12, 2008 | 5.058 | 5.250 | 5.027 | 5.250 | 481,167 | +0.10(+1.95%) |
Dec 11, 2008 | 5.266 | 5.338 | 5.120 | 5.150 | 143,609 | -0.18(-3.45%) |
Dec 10, 2008 | 5.330 | 5.380 | 5.296 | 5.334 | 140,637 | +0.06(+1.13%) |
Dec 09, 2008 | 5.287 | 5.423 | 5.248 | 5.274 | 124,913 | -0.07(-1.30%) |
Dec 08, 2008 | 5.193 | 5.380 | 5.138 | 5.344 | 412,825 | +0.22(+4.33%) |
Dec 05, 2008 | 4.872 | 5.122 | 4.789 | 5.122 | 134,984 | +0.20(+4.08%) |
Dec 04, 2008 | 4.956 | 5.103 | 4.871 | 4.921 | 98,703 | -0.16(-3.07%) |
Dec 03, 2008 | 4.928 | 5.077 | 4.837 | 5.077 | 97,650 | +0.16(+3.20%) |
Dec 02, 2008 | 4.792 | 4.926 | 4.744 | 4.920 | 95,627 | +0.16(+3.32%) |
Dec 01, 2008 | 5.158 | 5.158 | 4.761 | 4.761 | 180,040 | -0.40(-7.84%) |
Nov 28, 2008 | 5.177 | 5.177 | 5.132 | 5.166 | 41,044 | -0.02(-0.42%) |
Nov 26, 2008 | 4.921 | 5.189 | 4.741 | 5.188 | 134,625 | +0.22(+4.53%) |
Nov 25, 2008 | 5.017 | 5.031 | 4.758 | 4.963 | 115,722 | +0.00(+0.09%) |
Nov 24, 2008 | 4.757 | 5.006 | 4.738 | 4.959 | 277,991 | +0.24(+5.00%) |
Nov 21, 2008 | 4.577 | 4.724 | 4.400 | 4.722 | 283,345 | +0.26(+5.75%) |
Nov 20, 2008 | 4.658 | 4.779 | 4.460 | 4.466 | 308,607 | -0.29(-6.13%) |
Nov 19, 2008 | 5.010 | 5.026 | 4.750 | 4.757 | 107,605 | -0.24(-4.81%) |
Nov 18, 2008 | 5.036 | 5.101 | 4.878 | 4.997 | 117,144 | -0.02(-0.38%) |
Nov 17, 2008 | 5.121 | 5.196 | 5.017 | 5.017 | 167,137 | -0.17(-3.25%) |
Nov 14, 2008 | 5.286 | 5.380 | 5.123 | 5.185 | 162,269 | -0.23(-4.23%) |
Nov 13, 2008 | 5.061 | 5.427 | 4.845 | 5.414 | 401,471 | +0.31(+6.01%) |
Nov 12, 2008 | 5.343 | 5.343 | 5.103 | 5.108 | 382,788 | -0.30(-5.58%) |
Nov 11, 2008 | 5.407 | 5.462 | 5.319 | 5.409 | 226,484 | -0.07(-1.28%) |
Nov 10, 2008 | 5.757 | 5.757 | 5.433 | 5.479 | 267,678 | -0.11(-1.92%) |
Nov 07, 2008 | 5.578 | 5.616 | 5.516 | 5.587 | 132,914 | +0.09(+1.70%) |
Nov 06, 2008 | 5.699 | 5.699 | 5.439 | 5.493 | 164,431 | -0.23(-3.99%) |
Nov 05, 2008 | 6.026 | 6.026 | 5.685 | 5.721 | 186,191 | -0.32(-5.24%) |
Nov 04, 2008 | 5.968 | 6.054 | 5.804 | 6.038 | 234,380 | +0.14(+2.33%) |