Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.000 | 5.010 | 4.640 | 4.730 | 0 | -0.19(-3.86%) |
Jan 29, 2009 | 4.930 | 5.000 | 4.810 | 4.920 | 606,912 | -0.09(-1.80%) |
Jan 28, 2009 | 5.080 | 5.080 | 4.900 | 5.010 | 731,342 | +0.04(+0.80%) |
Jan 27, 2009 | 4.890 | 5.230 | 4.780 | 4.970 | 450,247 | +0.09(+1.84%) |
Jan 26, 2009 | 4.800 | 5.080 | 4.710 | 4.880 | 385,635 | +0.11(+2.31%) |
Jan 23, 2009 | 4.680 | 4.890 | 4.560 | 4.770 | 589,661 | -0.07(-1.45%) |
Jan 22, 2009 | 4.660 | 5.050 | 4.660 | 4.840 | 1,164,437 | +0.05(+1.04%) |
Jan 21, 2009 | 4.750 | 4.870 | 4.590 | 4.790 | 2,292,549 | +0.14(+3.01%) |
Jan 20, 2009 | 5.090 | 5.120 | 4.620 | 4.650 | 2,348,945 | -0.53(-10.23%) |
Jan 16, 2009 | 5.230 | 5.270 | 5.030 | 5.180 | 1,166,432 | -0.01(-0.19%) |
Jan 15, 2009 | 4.810 | 5.280 | 4.760 | 5.190 | 2,180,316 | +0.39(+8.13%) |
Jan 14, 2009 | 5.070 | 5.070 | 4.750 | 4.800 | 1,123,057 | -0.28(-5.51%) |
Jan 13, 2009 | 5.030 | 5.210 | 4.940 | 5.080 | 1,645,819 | +0.05(+0.99%) |
Jan 12, 2009 | 5.260 | 5.360 | 4.940 | 5.030 | 1,058,217 | -0.26(-4.91%) |
Jan 09, 2009 | 5.660 | 5.660 | 5.160 | 5.290 | 2,191,223 | -0.39(-6.87%) |
Jan 08, 2009 | 5.650 | 5.740 | 5.550 | 5.680 | 712,465 | -0.02(-0.35%) |
Jan 07, 2009 | 5.680 | 5.750 | 5.423 | 5.700 | 918,425 | -0.04(-0.70%) |
Jan 06, 2009 | 5.680 | 5.760 | 5.490 | 5.740 | 686,320 | +0.02(+0.35%) |
Jan 05, 2009 | 5.550 | 5.730 | 5.360 | 5.720 | 591,785 | +0.11(+1.96%) |
Jan 02, 2009 | 5.670 | 5.790 | 5.460 | 5.610 | 0 | -0.08(-1.41%) |
Jan 01, 2009 | 5.480 | 5.820 | 5.372 | 5.690 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.480 | 5.820 | 5.372 | 5.690 | 988,816 | +0.24(+4.40%) |
Dec 30, 2008 | 5.210 | 5.550 | 5.170 | 5.450 | 1,015,329 | +0.30(+5.83%) |
Dec 29, 2008 | 5.400 | 5.430 | 4.940 | 5.150 | 1,365,619 | -0.23(-4.28%) |
Dec 26, 2008 | 5.340 | 5.390 | 5.230 | 5.380 | 331,222 | +0.07(+1.32%) |
Dec 24, 2008 | 5.300 | 5.350 | 5.200 | 5.310 | 227,235 | +0.05(+0.95%) |
Dec 23, 2008 | 5.530 | 5.680 | 5.240 | 5.260 | 879,765 | -0.22(-4.01%) |
Dec 22, 2008 | 5.600 | 5.600 | 5.300 | 5.480 | 2,023,280 | -0.12(-2.14%) |
Dec 19, 2008 | 5.170 | 5.600 | 4.980 | 5.600 | 6,378,145 | +0.51(+10.02%) |
Dec 18, 2008 | 5.090 | 5.420 | 5.060 | 5.090 | 1,526,165 | -0.11(-2.12%) |
Dec 17, 2008 | 5.050 | 5.540 | 4.920 | 5.200 | 3,789,751 | +0.10(+1.96%) |
Dec 16, 2008 | 4.930 | 5.100 | 4.740 | 5.100 | 947,646 | +0.38(+8.05%) |
Dec 15, 2008 | 4.940 | 5.020 | 4.710 | 4.720 | 894,619 | -0.28(-5.60%) |
Dec 12, 2008 | 4.620 | 5.170 | 4.550 | 5.000 | 794,076 | +0.24(+5.04%) |
Dec 11, 2008 | 4.900 | 5.030 | 4.730 | 4.760 | 1,113,576 | -0.25(-4.99%) |
Dec 10, 2008 | 4.750 | 5.250 | 4.730 | 5.010 | 831,832 | +0.28(+5.92%) |
Dec 09, 2008 | 5.070 | 5.270 | 4.680 | 4.730 | 809,466 | -0.57(-10.75%) |
Dec 08, 2008 | 5.050 | 5.630 | 5.000 | 5.300 | 1,540,810 | +0.41(+8.38%) |
Dec 05, 2008 | 4.230 | 4.940 | 4.110 | 4.890 | 1,130,325 | +0.56(+12.93%) |
Dec 04, 2008 | 3.720 | 4.640 | 3.720 | 4.330 | 1,649,873 | +0.58(+15.47%) |
Dec 03, 2008 | 3.500 | 3.810 | 3.390 | 3.750 | 1,350,650 | +0.06(+1.63%) |
Dec 02, 2008 | 3.590 | 3.820 | 3.430 | 3.690 | 1,083,404 | +0.18(+5.13%) |
Dec 01, 2008 | 4.210 | 4.300 | 3.470 | 3.510 | 1,350,104 | -0.84(-19.31%) |
Nov 28, 2008 | 4.850 | 4.850 | 4.330 | 4.350 | 625,735 | -0.54(-11.04%) |
Nov 26, 2008 | 3.810 | 4.960 | 3.610 | 4.890 | 1,469,184 | +1.08(+28.35%) |
Nov 25, 2008 | 3.750 | 3.810 | 3.500 | 3.810 | 1,371,346 | +0.24(+6.72%) |
Nov 24, 2008 | 3.220 | 3.600 | 3.040 | 3.570 | 1,337,229 | +0.40(+12.62%) |
Nov 21, 2008 | 2.750 | 3.270 | 2.750 | 3.170 | 1,700,266 | +0.47(+17.41%) |
Nov 20, 2008 | 2.990 | 3.410 | 2.660 | 2.700 | 2,462,590 | -0.31(-10.30%) |
Nov 19, 2008 | 3.360 | 3.490 | 3.010 | 3.010 | 1,141,619 | -0.45(-13.01%) |
Nov 18, 2008 | 3.670 | 3.760 | 3.260 | 3.460 | 942,354 | -0.19(-5.21%) |
Nov 17, 2008 | 3.850 | 3.963 | 3.640 | 3.650 | 648,080 | -0.25(-6.41%) |
Nov 14, 2008 | 4.950 | 4.950 | 3.890 | 3.900 | 875,591 | -0.46(-10.55%) |
Nov 13, 2008 | 3.840 | 4.370 | 3.450 | 4.360 | 1,524,491 | +0.54(+14.14%) |
Nov 12, 2008 | 4.000 | 4.060 | 3.810 | 3.820 | 647,136 | -0.26(-6.37%) |
Nov 11, 2008 | 4.520 | 4.520 | 3.980 | 4.080 | 1,149,709 | -0.50(-10.92%) |
Nov 10, 2008 | 4.990 | 5.000 | 4.510 | 4.580 | 392,837 | -0.27(-5.57%) |
Nov 07, 2008 | 4.760 | 4.980 | 4.710 | 4.850 | 763,349 | +0.15(+3.19%) |
Nov 06, 2008 | 4.870 | 4.960 | 4.640 | 4.700 | 1,358,829 | -0.23(-4.67%) |
Nov 05, 2008 | 5.030 | 5.080 | 4.710 | 4.930 | 1,279,622 | -0.18(-3.52%) |
Nov 04, 2008 | 4.860 | 5.160 | 4.860 | 5.110 | 844,231 | +0.13(+2.61%) |