Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.971 | 5.060 | 4.575 | 4.665 | 144,670 | -0.27(-5.45%) |
Jan 29, 2009 | 4.971 | 5.180 | 4.777 | 4.933 | 250,059 | -0.08(-1.64%) |
Jan 28, 2009 | 4.889 | 5.135 | 4.814 | 5.016 | 142,616 | +0.20(+4.19%) |
Jan 27, 2009 | 4.807 | 4.971 | 4.710 | 4.814 | 135,014 | +0.01(+0.31%) |
Jan 26, 2009 | 4.538 | 4.874 | 4.538 | 4.799 | 82,594 | +0.20(+4.38%) |
Jan 23, 2009 | 4.575 | 4.732 | 4.463 | 4.598 | 82,054 | -0.12(-2.53%) |
Jan 22, 2009 | 4.926 | 4.926 | 4.665 | 4.717 | 127,307 | -0.34(-6.65%) |
Jan 21, 2009 | 4.583 | 5.060 | 4.553 | 5.053 | 101,362 | +0.51(+11.35%) |
Jan 20, 2009 | 5.023 | 5.023 | 4.515 | 4.538 | 126,026 | -0.54(-10.72%) |
Jan 16, 2009 | 5.247 | 5.247 | 5.001 | 5.083 | 91,781 | -0.12(-2.30%) |
Jan 15, 2009 | 4.814 | 5.217 | 4.717 | 5.202 | 154,798 | +0.39(+8.06%) |
Jan 14, 2009 | 4.889 | 5.105 | 4.717 | 4.814 | 195,766 | -0.19(-3.73%) |
Jan 13, 2009 | 5.068 | 5.113 | 4.859 | 5.001 | 83,327 | -0.06(-1.18%) |
Jan 12, 2009 | 5.202 | 5.210 | 5.060 | 5.060 | 74,785 | -0.16(-3.14%) |
Jan 09, 2009 | 5.702 | 5.702 | 5.202 | 5.225 | 140,395 | -0.49(-8.62%) |
Jan 08, 2009 | 5.523 | 5.784 | 5.519 | 5.717 | 81,239 | +0.16(+2.82%) |
Jan 07, 2009 | 5.575 | 5.672 | 5.433 | 5.560 | 66,811 | -0.10(-1.84%) |
Jan 06, 2009 | 5.680 | 5.837 | 5.523 | 5.665 | 141,192 | +0.05(+0.93%) |
Jan 05, 2009 | 5.672 | 5.672 | 5.433 | 5.613 | 131,593 | -0.07(-1.31%) |
Jan 02, 2009 | 5.739 | 5.739 | 5.135 | 5.687 | 92,040 | -0.04(-0.78%) |
Dec 31, 2008 | 5.389 | 5.822 | 5.389 | 5.732 | 204,125 | +0.37(+6.96%) |
Dec 30, 2008 | 5.030 | 5.381 | 4.881 | 5.359 | 121,061 | +0.40(+8.13%) |
Dec 29, 2008 | 5.090 | 5.090 | 4.851 | 4.956 | 68,658 | -0.13(-2.50%) |
Dec 26, 2008 | 5.150 | 5.195 | 4.971 | 5.083 | 42,422 | -0.04(-0.73%) |
Dec 24, 2008 | 5.068 | 5.157 | 4.926 | 5.120 | 31,175 | +0.20(+4.10%) |
Dec 23, 2008 | 5.135 | 5.314 | 4.874 | 4.918 | 136,585 | -0.19(-3.65%) |
Dec 22, 2008 | 5.456 | 5.486 | 4.836 | 5.105 | 164,141 | -0.31(-5.79%) |
Dec 19, 2008 | 5.329 | 5.725 | 5.038 | 5.419 | 350,642 | +0.22(+4.16%) |
Dec 18, 2008 | 5.060 | 5.299 | 5.030 | 5.202 | 108,446 | +0.13(+2.50%) |
Dec 17, 2008 | 5.023 | 5.210 | 4.918 | 5.075 | 186,841 | -0.02(-0.44%) |
Dec 16, 2008 | 4.724 | 5.113 | 4.553 | 5.098 | 169,899 | +0.46(+9.81%) |
Dec 15, 2008 | 5.060 | 5.389 | 4.568 | 4.642 | 132,954 | -0.38(-7.58%) |
Dec 12, 2008 | 4.874 | 5.030 | 4.717 | 5.023 | 179,856 | +0.04(+0.75%) |
Dec 11, 2008 | 5.172 | 5.239 | 4.866 | 4.986 | 127,200 | -0.27(-5.11%) |
Dec 10, 2008 | 5.075 | 5.411 | 5.075 | 5.254 | 96,381 | +0.22(+4.45%) |
Dec 09, 2008 | 4.896 | 5.598 | 4.896 | 5.030 | 204,778 | -0.09(-1.75%) |
Dec 08, 2008 | 5.419 | 5.478 | 5.008 | 5.120 | 223,000 | -0.15(-2.83%) |
Dec 05, 2008 | 5.023 | 5.284 | 4.695 | 5.269 | 185,368 | +0.15(+2.92%) |
Dec 04, 2008 | 5.344 | 5.448 | 5.023 | 5.120 | 168,932 | -0.30(-5.51%) |
Dec 03, 2008 | 5.172 | 5.471 | 4.807 | 5.419 | 197,217 | +0.15(+2.83%) |
Dec 02, 2008 | 4.844 | 5.314 | 4.620 | 5.269 | 535,883 | +0.51(+10.83%) |
Dec 01, 2008 | 4.926 | 5.299 | 4.642 | 4.754 | 247,357 | -0.32(-6.32%) |
Nov 28, 2008 | 5.045 | 5.150 | 4.933 | 5.075 | 69,186 | -0.06(-1.16%) |
Nov 26, 2008 | 4.359 | 5.157 | 4.329 | 5.135 | 173,018 | +0.66(+14.86%) |
Nov 25, 2008 | 4.530 | 4.530 | 4.306 | 4.471 | 231,749 | +0.01(+0.17%) |
Nov 24, 2008 | 4.545 | 4.762 | 4.292 | 4.463 | 345,280 | -0.02(-0.50%) |
Nov 21, 2008 | 4.411 | 4.486 | 3.851 | 4.486 | 354,777 | +0.16(+3.62%) |
Nov 20, 2008 | 4.612 | 4.754 | 4.262 | 4.329 | 244,940 | -0.31(-6.75%) |
Nov 19, 2008 | 5.165 | 5.187 | 4.612 | 4.642 | 296,084 | -0.54(-10.37%) |
Nov 18, 2008 | 5.127 | 5.284 | 4.948 | 5.180 | 300,729 | +0.06(+1.17%) |
Nov 17, 2008 | 5.016 | 5.314 | 4.889 | 5.120 | 429,221 | +0.07(+1.33%) |
Nov 14, 2008 | 5.620 | 5.650 | 5.038 | 5.053 | 450,107 | -0.69(-11.96%) |
Nov 13, 2008 | 5.023 | 5.792 | 4.859 | 5.739 | 253,985 | +0.74(+14.78%) |
Nov 12, 2008 | 4.993 | 5.262 | 4.993 | 5.001 | 415,202 | -0.07(-1.33%) |
Nov 11, 2008 | 5.075 | 5.344 | 5.045 | 5.068 | 207,167 | -0.04(-0.88%) |
Nov 10, 2008 | 5.299 | 5.396 | 5.068 | 5.113 | 215,270 | -0.09(-1.72%) |
Nov 07, 2008 | 5.262 | 5.284 | 5.090 | 5.202 | 140,829 | +0.00(+0.00%) |
Nov 06, 2008 | 5.426 | 5.538 | 5.135 | 5.202 | 178,291 | -0.26(-4.78%) |
Nov 05, 2008 | 5.837 | 6.120 | 5.419 | 5.463 | 149,145 | -0.44(-7.46%) |
Nov 04, 2008 | 5.986 | 6.045 | 5.732 | 5.904 | 203,058 | -0.03(-0.50%) |