Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.765 | 4.794 | 4.606 | 4.664 | 0 | -0.10(-2.13%) |
Jan 29, 2009 | 4.968 | 4.997 | 4.758 | 4.765 | 1,257,536 | -0.61(-11.34%) |
Jan 28, 2009 | 5.113 | 5.440 | 5.113 | 5.375 | 2,084,034 | +0.29(+5.71%) |
Jan 27, 2009 | 4.656 | 5.142 | 4.656 | 5.084 | 549,321 | +0.04(+0.72%) |
Jan 26, 2009 | 4.983 | 5.164 | 4.976 | 5.048 | 523,133 | +0.04(+0.72%) |
Jan 23, 2009 | 4.918 | 5.077 | 4.794 | 5.012 | 660,881 | -0.11(-2.12%) |
Jan 22, 2009 | 5.092 | 5.237 | 4.990 | 5.121 | 642,642 | -0.16(-3.02%) |
Jan 21, 2009 | 4.925 | 5.280 | 4.896 | 5.280 | 2,204,857 | +0.51(+10.81%) |
Jan 20, 2009 | 5.077 | 5.077 | 4.758 | 4.765 | 862,406 | -0.36(-7.07%) |
Jan 16, 2009 | 5.244 | 5.317 | 5.077 | 5.128 | 1,902,123 | -0.17(-3.28%) |
Jan 15, 2009 | 5.266 | 5.360 | 5.142 | 5.302 | 696,034 | +0.05(+0.97%) |
Jan 14, 2009 | 5.280 | 5.353 | 5.150 | 5.251 | 536,913 | -0.12(-2.16%) |
Jan 13, 2009 | 5.389 | 5.433 | 5.302 | 5.367 | 829,154 | -0.34(-5.97%) |
Jan 12, 2009 | 5.766 | 5.795 | 5.657 | 5.708 | 1,105,832 | -0.13(-2.24%) |
Jan 09, 2009 | 5.962 | 6.013 | 5.795 | 5.839 | 1,047,177 | +0.12(+2.16%) |
Jan 08, 2009 | 5.657 | 5.715 | 5.607 | 5.715 | 427,182 | -0.07(-1.13%) |
Jan 07, 2009 | 5.795 | 5.872 | 5.737 | 5.781 | 526,914 | -0.10(-1.73%) |
Jan 06, 2009 | 5.839 | 5.911 | 5.781 | 5.882 | 644,612 | -0.14(-2.29%) |
Jan 05, 2009 | 6.085 | 6.143 | 5.998 | 6.020 | 811,330 | -0.07(-1.07%) |
Jan 02, 2009 | 6.020 | 6.165 | 5.969 | 6.085 | 0 | +0.03(+0.48%) |
Jan 01, 2009 | 6.042 | 6.071 | 5.962 | 6.056 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.042 | 6.071 | 5.962 | 6.056 | 301,746 | +0.06(+0.97%) |
Dec 30, 2008 | 5.578 | 6.006 | 5.578 | 5.998 | 601,764 | +0.15(+2.61%) |
Dec 29, 2008 | 5.853 | 5.875 | 5.763 | 5.846 | 381,373 | -0.14(-2.30%) |
Dec 26, 2008 | 5.759 | 5.984 | 5.759 | 5.984 | 384,175 | +0.29(+5.10%) |
Dec 24, 2008 | 5.715 | 5.723 | 5.657 | 5.694 | 219,551 | -0.13(-2.24%) |
Dec 23, 2008 | 5.897 | 5.940 | 5.744 | 5.824 | 634,428 | -0.06(-0.99%) |
Dec 22, 2008 | 5.948 | 6.042 | 5.802 | 5.882 | 873,772 | +0.23(+4.11%) |
Dec 19, 2008 | 5.599 | 5.744 | 5.556 | 5.650 | 997,725 | +0.28(+5.13%) |
Dec 18, 2008 | 5.411 | 5.512 | 5.258 | 5.375 | 776,575 | +0.08(+1.51%) |
Dec 17, 2008 | 5.353 | 5.360 | 5.237 | 5.295 | 474,748 | -0.20(-3.69%) |
Dec 16, 2008 | 5.171 | 5.498 | 5.150 | 5.498 | 832,966 | +0.25(+4.70%) |
Dec 15, 2008 | 5.019 | 5.396 | 5.019 | 5.251 | 823,875 | -0.19(-3.47%) |
Dec 12, 2008 | 5.331 | 5.462 | 5.200 | 5.440 | 1,914,110 | +0.00(+0.00%) |
Dec 11, 2008 | 5.599 | 5.708 | 5.418 | 5.440 | 852,829 | -0.05(-0.92%) |
Dec 10, 2008 | 5.527 | 5.585 | 5.382 | 5.491 | 911,875 | -0.05(-0.92%) |
Dec 09, 2008 | 5.505 | 5.657 | 5.476 | 5.541 | 991,208 | +0.44(+8.68%) |
Dec 08, 2008 | 5.005 | 5.157 | 4.910 | 5.099 | 1,171,502 | +0.14(+2.78%) |
Dec 05, 2008 | 4.678 | 4.976 | 4.620 | 4.961 | 830,709 | +0.41(+8.92%) |
Dec 04, 2008 | 4.656 | 4.729 | 4.482 | 4.555 | 840,016 | -0.41(-8.32%) |
Dec 03, 2008 | 4.816 | 4.968 | 4.700 | 4.968 | 698,872 | +0.07(+1.48%) |
Dec 02, 2008 | 4.787 | 4.918 | 4.751 | 4.896 | 700,972 | +0.09(+1.96%) |
Dec 01, 2008 | 5.179 | 5.179 | 4.758 | 4.802 | 1,267,561 | -0.48(-9.07%) |
Nov 28, 2008 | 5.055 | 5.317 | 5.055 | 5.280 | 366,582 | +0.22(+4.30%) |
Nov 26, 2008 | 4.809 | 5.077 | 4.809 | 5.063 | 1,680,044 | -0.22(-4.25%) |
Nov 25, 2008 | 5.258 | 5.396 | 5.142 | 5.288 | 1,256,952 | +0.11(+2.10%) |
Nov 24, 2008 | 5.070 | 5.360 | 4.838 | 5.179 | 1,416,448 | +0.36(+7.53%) |
Nov 21, 2008 | 4.903 | 4.903 | 4.504 | 4.816 | 1,435,371 | +0.01(+0.15%) |
Nov 20, 2008 | 4.961 | 5.113 | 4.664 | 4.809 | 1,028,685 | -0.41(-7.79%) |
Nov 19, 2008 | 5.686 | 5.686 | 5.215 | 5.215 | 1,052,743 | -0.71(-12.00%) |
Nov 18, 2008 | 5.904 | 5.962 | 5.686 | 5.926 | 793,950 | -0.15(-2.39%) |
Nov 17, 2008 | 6.129 | 6.259 | 6.049 | 6.071 | 430,767 | -0.25(-3.90%) |
Nov 14, 2008 | 6.542 | 6.586 | 6.288 | 6.317 | 482,549 | -0.46(-6.75%) |
Nov 13, 2008 | 6.499 | 6.774 | 6.216 | 6.774 | 1,036,756 | +0.44(+6.86%) |
Nov 12, 2008 | 6.564 | 6.600 | 6.325 | 6.339 | 571,819 | -0.37(-5.51%) |
Nov 11, 2008 | 6.782 | 6.849 | 6.535 | 6.709 | 565,901 | -0.25(-3.65%) |
Nov 10, 2008 | 7.101 | 7.195 | 6.876 | 6.963 | 459,928 | -0.18(-2.54%) |
Nov 07, 2008 | 6.934 | 7.173 | 6.760 | 7.144 | 586,637 | +0.66(+10.18%) |
Nov 06, 2008 | 6.905 | 6.977 | 6.441 | 6.484 | 750,042 | -0.59(-8.31%) |
Nov 05, 2008 | 7.355 | 7.376 | 6.992 | 7.072 | 886,738 | +0.01(+0.10%) |
Nov 04, 2008 | 6.919 | 7.108 | 6.847 | 7.065 | 470,397 | +0.19(+2.74%) |