Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.133 | 4.142 | 4.133 | 4.142 | 12,548 | +0.09(+2.22%) |
Jan 29, 2009 | 4.088 | 4.088 | 4.052 | 4.052 | 3,269 | -0.06(-1.53%) |
Jan 26, 2009 | 4.592 | 4.115 | 4.115 | 4.115 | 1,776 | -0.18(-4.19%) |
Jan 23, 2009 | 4.052 | 4.322 | 4.052 | 4.295 | 7,691 | +0.23(+5.76%) |
Jan 22, 2009 | 4.151 | 4.232 | 4.061 | 4.061 | 677 | -0.17(-4.04%) |
Jan 21, 2009 | 4.322 | 4.412 | 4.232 | 4.232 | 37,854 | -0.14(-3.09%) |
Jan 20, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 111 | -0.05(-1.02%) |
Jan 16, 2009 | 4.421 | 4.421 | 4.412 | 4.412 | 2,443 | +0.13(+2.94%) |
Jan 15, 2009 | 4.502 | 4.502 | 4.286 | 4.286 | 6,757 | -0.26(-5.74%) |
Jan 14, 2009 | 4.529 | 4.547 | 4.502 | 4.547 | 5,891 | +0.03(+0.64%) |
Jan 13, 2009 | 4.592 | 4.592 | 4.502 | 4.519 | 73,260 | -0.12(-2.56%) |
Jan 12, 2009 | 4.764 | 4.764 | 4.637 | 4.637 | 2,854 | -0.23(-4.63%) |
Jan 09, 2009 | 4.763 | 4.863 | 4.763 | 4.863 | 972 | +0.00(+0.00%) |
Jan 08, 2009 | 4.854 | 4.863 | 4.818 | 4.863 | 4,108 | +0.00(+0.00%) |
Jan 07, 2009 | 4.682 | 4.980 | 4.682 | 4.863 | 1,688 | +0.14(+2.86%) |
Jan 06, 2009 | 4.863 | 4.863 | 4.727 | 4.727 | 3,342 | -0.17(-3.49%) |
Jan 05, 2009 | 4.772 | 4.944 | 4.772 | 4.899 | 1,308 | +0.00(+0.00%) |
Jan 02, 2009 | 4.592 | 4.899 | 4.592 | 4.899 | 5,263 | +0.24(+5.22%) |
Dec 31, 2008 | 5.088 | 5.178 | 4.502 | 4.655 | 95,947 | -0.34(-6.85%) |
Dec 30, 2008 | 5.061 | 5.070 | 4.637 | 4.998 | 3,147 | -0.18(-3.48%) |
Dec 29, 2008 | 5.178 | 5.178 | 4.403 | 5.178 | 4,602 | +0.09(+1.77%) |
Dec 26, 2008 | 4.863 | 5.088 | 4.403 | 5.088 | 4,386 | +0.27(+5.61%) |
Dec 24, 2008 | 3.782 | 5.016 | 3.755 | 4.818 | 46,035 | +1.08(+28.92%) |
Dec 23, 2008 | 4.863 | 4.863 | 2.954 | 3.737 | 90,643 | -0.83(-18.15%) |
Dec 22, 2008 | 5.052 | 5.052 | 4.565 | 4.565 | 2,000 | -0.37(-7.48%) |
Dec 19, 2008 | 4.953 | 5.088 | 4.511 | 4.935 | 1,522 | +0.25(+5.38%) |
Dec 18, 2008 | 4.637 | 4.953 | 4.611 | 4.682 | 51,082 | -0.27(-5.45%) |
Dec 17, 2008 | 5.079 | 5.079 | 4.295 | 4.953 | 30,905 | +0.05(+0.92%) |
Dec 16, 2008 | 4.899 | 5.214 | 4.899 | 4.908 | 33,706 | -0.32(-6.03%) |
Dec 15, 2008 | 5.259 | 5.286 | 4.953 | 5.223 | 4,455 | -0.04(-0.68%) |
Dec 12, 2008 | 5.403 | 5.403 | 4.953 | 5.259 | 9,878 | -0.14(-2.67%) |
Dec 11, 2008 | 5.394 | 5.403 | 5.178 | 5.403 | 16,213 | +0.00(+0.00%) |
Dec 10, 2008 | 5.403 | 5.403 | 4.953 | 5.403 | 2,221 | +0.28(+5.45%) |
Dec 09, 2008 | 4.277 | 5.124 | 4.277 | 5.124 | 6,773 | +0.51(+11.13%) |
Dec 08, 2008 | 4.646 | 4.646 | 4.564 | 4.610 | 6,265 | +0.20(+4.49%) |
Dec 05, 2008 | 4.664 | 4.664 | 4.179 | 4.412 | 6,585 | -0.22(-4.67%) |
Dec 04, 2008 | 4.628 | 4.628 | 4.628 | 4.628 | 111 | +0.17(+3.84%) |
Dec 03, 2008 | 4.457 | 4.628 | 4.457 | 4.457 | 8,608 | -0.17(-3.70%) |
Dec 01, 2008 | 4.214 | 4.628 | 4.628 | 4.628 | 333 | -0.05(-0.96%) |
Nov 28, 2008 | 4.664 | 4.673 | 4.664 | 4.673 | 3,886 | +0.18(+4.01%) |
Nov 26, 2008 | 4.709 | 4.709 | 4.493 | 4.493 | 1,110 | +0.32(+7.54%) |
Nov 25, 2008 | 4.727 | 4.755 | 4.178 | 4.178 | 3,533 | -0.59(-12.29%) |
Nov 24, 2008 | 4.529 | 4.763 | 4.313 | 4.763 | 50,028 | -0.01(-0.19%) |
Nov 21, 2008 | 4.691 | 4.854 | 4.511 | 4.772 | 3,161 | -0.02(-0.38%) |
Nov 20, 2008 | 4.601 | 5.142 | 4.601 | 4.791 | 14,587 | -0.42(-8.12%) |
Nov 19, 2008 | 4.727 | 5.214 | 4.592 | 5.214 | 1,429 | -0.01(-0.17%) |
Nov 18, 2008 | 4.983 | 5.340 | 4.953 | 5.223 | 7,226 | -0.18(-3.33%) |
Nov 17, 2008 | 5.403 | 5.403 | 4.762 | 5.403 | 1,228 | +0.31(+6.01%) |
Nov 14, 2008 | 5.385 | 5.403 | 4.592 | 5.097 | 9,307 | -0.08(-1.57%) |
Nov 13, 2008 | 5.257 | 5.574 | 4.538 | 5.178 | 65,858 | -0.40(-7.11%) |
Nov 11, 2008 | 5.250 | 5.574 | 5.574 | 5.574 | 2,332 | -0.01(-0.16%) |
Nov 10, 2008 | 5.538 | 5.655 | 5.518 | 5.583 | 40,914 | +0.02(+0.32%) |
Nov 05, 2008 | 4.980 | 5.565 | 5.565 | 5.565 | 1,221 | -0.06(-1.12%) |