Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.220 | 4.374 | 3.912 | 3.921 | 417,325 | -0.25(-6.00%) |
Jan 29, 2009 | 4.615 | 4.673 | 4.143 | 4.172 | 612,061 | -0.47(-10.17%) |
Jan 28, 2009 | 4.451 | 4.750 | 4.384 | 4.644 | 461,505 | +0.24(+5.47%) |
Jan 27, 2009 | 4.471 | 4.490 | 4.239 | 4.403 | 367,267 | -0.07(-1.51%) |
Jan 26, 2009 | 4.548 | 4.750 | 4.432 | 4.471 | 243,244 | -0.09(-1.90%) |
Jan 23, 2009 | 4.673 | 4.673 | 4.432 | 4.557 | 476,287 | -0.01(-0.21%) |
Jan 22, 2009 | 4.866 | 4.904 | 4.538 | 4.567 | 472,341 | -0.40(-8.14%) |
Jan 21, 2009 | 4.538 | 4.981 | 4.423 | 4.972 | 507,737 | +0.50(+11.21%) |
Jan 20, 2009 | 4.991 | 4.991 | 4.461 | 4.471 | 682,862 | -0.40(-8.30%) |
Jan 16, 2009 | 5.001 | 5.136 | 4.818 | 4.875 | 658,062 | -0.18(-3.62%) |
Jan 15, 2009 | 4.933 | 5.164 | 4.750 | 5.058 | 574,508 | +0.13(+2.74%) |
Jan 14, 2009 | 5.242 | 5.299 | 4.760 | 4.924 | 867,962 | -0.34(-6.41%) |
Jan 13, 2009 | 5.367 | 5.492 | 5.213 | 5.261 | 372,779 | -0.13(-2.50%) |
Jan 12, 2009 | 5.540 | 5.781 | 5.261 | 5.396 | 399,413 | -0.15(-2.78%) |
Jan 09, 2009 | 5.820 | 6.021 | 5.550 | 5.550 | 323,889 | -0.26(-4.48%) |
Jan 08, 2009 | 5.781 | 5.829 | 5.588 | 5.810 | 525,729 | +0.11(+1.86%) |
Jan 07, 2009 | 5.868 | 5.877 | 5.675 | 5.704 | 566,389 | -0.24(-4.05%) |
Jan 06, 2009 | 5.771 | 6.089 | 5.771 | 5.945 | 802,732 | +0.16(+2.83%) |
Jan 05, 2009 | 6.263 | 6.263 | 5.685 | 5.781 | 940,524 | -0.40(-6.54%) |
Jan 02, 2009 | 6.195 | 6.456 | 6.046 | 6.186 | 597,572 | +0.04(+0.63%) |
Dec 31, 2008 | 6.118 | 6.186 | 5.906 | 6.147 | 1,132,259 | +0.09(+1.43%) |
Dec 30, 2008 | 5.473 | 6.128 | 5.338 | 6.060 | 1,230,521 | +0.61(+11.13%) |
Dec 29, 2008 | 5.579 | 5.704 | 5.328 | 5.453 | 824,774 | -0.18(-3.25%) |
Dec 26, 2008 | 5.425 | 5.637 | 5.400 | 5.637 | 442,390 | +0.22(+4.09%) |
Dec 24, 2008 | 5.290 | 5.569 | 5.155 | 5.415 | 375,044 | +0.13(+2.37%) |
Dec 23, 2008 | 5.068 | 5.299 | 5.001 | 5.290 | 808,369 | +0.26(+5.17%) |
Dec 22, 2008 | 4.943 | 5.107 | 4.721 | 5.030 | 787,356 | +0.09(+1.75%) |
Dec 19, 2008 | 4.750 | 5.010 | 4.336 | 4.943 | 1,344,148 | +0.13(+2.60%) |
Dec 18, 2008 | 4.721 | 5.037 | 4.480 | 4.818 | 1,548,315 | +0.33(+7.30%) |
Dec 17, 2008 | 3.902 | 4.702 | 3.902 | 4.490 | 893,240 | +0.60(+15.35%) |
Dec 16, 2008 | 3.787 | 3.902 | 3.748 | 3.893 | 962,080 | +0.16(+4.39%) |
Dec 15, 2008 | 3.864 | 3.902 | 3.681 | 3.729 | 347,251 | -0.13(-3.25%) |
Dec 12, 2008 | 3.661 | 3.854 | 3.661 | 3.854 | 583,038 | +0.12(+3.09%) |
Dec 11, 2008 | 3.960 | 3.989 | 3.690 | 3.738 | 961,670 | -0.26(-6.51%) |
Dec 10, 2008 | 4.056 | 4.124 | 3.941 | 3.999 | 930,981 | -0.04(-0.95%) |
Dec 09, 2008 | 4.105 | 4.305 | 3.854 | 4.037 | 734,910 | -0.19(-4.56%) |
Dec 08, 2008 | 4.423 | 4.471 | 4.153 | 4.230 | 707,158 | -0.11(-2.44%) |
Dec 05, 2008 | 4.105 | 4.355 | 4.027 | 4.336 | 902,430 | +0.13(+2.97%) |
Dec 04, 2008 | 4.432 | 4.596 | 4.172 | 4.211 | 826,683 | -0.25(-5.62%) |
Dec 03, 2008 | 4.336 | 4.461 | 4.191 | 4.461 | 1,261,887 | +0.14(+3.35%) |
Dec 02, 2008 | 4.211 | 4.413 | 4.211 | 4.317 | 1,316,394 | +0.15(+3.70%) |
Dec 01, 2008 | 4.220 | 4.249 | 4.047 | 4.162 | 1,067,657 | -0.15(-3.57%) |
Nov 28, 2008 | 4.201 | 4.423 | 4.119 | 4.317 | 405,833 | +0.12(+2.75%) |
Nov 26, 2008 | 3.893 | 4.220 | 3.864 | 4.201 | 662,476 | +0.23(+5.83%) |
Nov 25, 2008 | 4.095 | 4.480 | 3.970 | 3.970 | 1,829,231 | -0.08(-1.90%) |
Nov 24, 2008 | 3.517 | 4.191 | 3.517 | 4.047 | 1,981,217 | +0.57(+16.34%) |
Nov 21, 2008 | 4.143 | 4.326 | 3.372 | 3.478 | 1,273,315 | -0.53(-13.22%) |
Nov 20, 2008 | 4.644 | 4.692 | 3.950 | 4.008 | 1,488,529 | -0.66(-14.05%) |
Nov 19, 2008 | 5.386 | 5.521 | 4.586 | 4.663 | 1,280,811 | -0.71(-13.26%) |
Nov 18, 2008 | 5.877 | 6.012 | 5.242 | 5.376 | 1,053,034 | -0.57(-9.56%) |
Nov 17, 2008 | 5.955 | 6.089 | 5.781 | 5.945 | 553,247 | -0.04(-0.64%) |
Nov 14, 2008 | 6.099 | 6.301 | 5.868 | 5.983 | 633,050 | -0.33(-5.19%) |
Nov 13, 2008 | 6.176 | 6.590 | 5.781 | 6.311 | 642,269 | +0.17(+2.83%) |
Nov 12, 2008 | 6.446 | 6.533 | 5.791 | 6.138 | 598,212 | -0.28(-4.35%) |
Nov 11, 2008 | 6.253 | 6.523 | 6.166 | 6.417 | 380,640 | +0.12(+1.83%) |
Nov 10, 2008 | 6.802 | 6.802 | 6.166 | 6.301 | 631,972 | -0.40(-6.03%) |
Nov 07, 2008 | 6.523 | 6.725 | 6.378 | 6.706 | 485,148 | +0.25(+3.88%) |
Nov 06, 2008 | 6.571 | 6.908 | 6.378 | 6.456 | 823,825 | -0.23(-3.46%) |
Nov 05, 2008 | 6.966 | 7.130 | 6.581 | 6.687 | 434,763 | -0.31(-4.41%) |
Nov 04, 2008 | 6.976 | 7.043 | 6.745 | 6.995 | 949,347 | +0.01(+0.14%) |