Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.483 | 3.495 | 3.166 | 3.299 | 0 | +0.11(+3.58%) |
Jan 29, 2009 | 3.192 | 3.261 | 2.978 | 3.185 | 2,638,460 | -0.82(-20.54%) |
Jan 28, 2009 | 3.445 | 4.293 | 3.343 | 4.008 | 3,659,774 | +1.59(+65.71%) |
Jan 27, 2009 | 2.470 | 2.520 | 2.356 | 2.419 | 1,383,056 | +0.27(+12.35%) |
Jan 26, 2009 | 2.178 | 2.362 | 2.109 | 2.153 | 1,783,269 | +0.40(+22.74%) |
Jan 23, 2009 | 1.678 | 1.779 | 1.627 | 1.754 | 898,961 | +0.04(+2.59%) |
Jan 22, 2009 | 1.779 | 1.836 | 1.646 | 1.710 | 2,627,737 | +0.16(+10.20%) |
Jan 21, 2009 | 1.558 | 1.710 | 1.513 | 1.551 | 4,116,343 | -0.10(-6.13%) |
Jan 20, 2009 | 1.684 | 2.109 | 1.488 | 1.653 | 10,819,666 | -2.27(-57.90%) |
Jan 16, 2009 | 4.072 | 4.091 | 3.559 | 3.926 | 2,250,190 | +0.06(+1.47%) |
Jan 15, 2009 | 4.186 | 4.198 | 3.660 | 3.869 | 5,299,400 | -0.49(-11.32%) |
Jan 14, 2009 | 4.471 | 4.490 | 4.281 | 4.363 | 649,379 | -0.54(-10.98%) |
Jan 13, 2009 | 4.946 | 5.060 | 4.844 | 4.901 | 535,241 | -0.42(-7.86%) |
Jan 12, 2009 | 5.300 | 5.414 | 5.142 | 5.319 | 690,452 | +0.13(+2.56%) |
Jan 09, 2009 | 5.193 | 5.199 | 4.996 | 5.186 | 479,640 | +0.09(+1.74%) |
Jan 08, 2009 | 4.933 | 5.098 | 4.882 | 5.098 | 708,370 | +0.39(+8.34%) |
Jan 07, 2009 | 4.692 | 4.800 | 4.642 | 4.705 | 647,283 | +0.11(+2.48%) |
Jan 06, 2009 | 4.483 | 4.876 | 4.439 | 4.591 | 1,360,535 | -0.35(-7.05%) |
Jan 05, 2009 | 4.604 | 4.939 | 4.534 | 4.939 | 691,130 | +0.10(+2.09%) |
Jan 02, 2009 | 4.711 | 5.053 | 4.680 | 4.838 | 0 | -0.04(-0.78%) |
Jan 01, 2009 | 4.490 | 5.522 | 4.490 | 4.876 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.490 | 5.522 | 4.490 | 4.876 | 935,513 | +0.18(+3.91%) |
Dec 30, 2008 | 4.521 | 4.692 | 4.509 | 4.692 | 593,409 | +0.03(+0.54%) |
Dec 29, 2008 | 4.597 | 4.737 | 4.547 | 4.667 | 636,275 | +0.01(+0.14%) |
Dec 26, 2008 | 4.464 | 4.667 | 4.464 | 4.661 | 307,498 | +0.06(+1.24%) |
Dec 24, 2008 | 4.471 | 4.642 | 4.471 | 4.604 | 225,314 | +0.03(+0.55%) |
Dec 23, 2008 | 4.673 | 4.724 | 4.553 | 4.578 | 438,206 | -0.03(-0.69%) |
Dec 22, 2008 | 4.686 | 4.737 | 4.553 | 4.610 | 582,041 | -0.45(-8.89%) |
Dec 19, 2008 | 4.686 | 5.180 | 4.629 | 5.060 | 958,635 | +0.53(+11.75%) |
Dec 18, 2008 | 4.724 | 4.996 | 4.528 | 4.528 | 729,585 | -0.38(-7.74%) |
Dec 17, 2008 | 4.958 | 5.047 | 4.718 | 4.908 | 1,872,943 | -0.19(-3.73%) |
Dec 16, 2008 | 4.971 | 5.262 | 4.832 | 5.098 | 789,899 | +0.33(+6.91%) |
Dec 15, 2008 | 4.939 | 4.996 | 4.768 | 4.768 | 2,657,868 | -0.20(-4.08%) |
Dec 12, 2008 | 4.965 | 5.541 | 4.844 | 4.971 | 870,624 | -0.83(-14.30%) |
Dec 11, 2008 | 5.756 | 6.065 | 5.718 | 5.800 | 821,083 | -0.44(-7.10%) |
Dec 10, 2008 | 6.212 | 6.332 | 6.098 | 6.244 | 1,242,476 | +0.29(+4.89%) |
Dec 09, 2008 | 5.990 | 6.294 | 5.952 | 5.952 | 1,388,940 | -0.03(-0.53%) |
Dec 08, 2008 | 5.971 | 6.136 | 5.832 | 5.984 | 1,515,555 | -0.06(-1.05%) |
Dec 05, 2008 | 6.054 | 6.142 | 5.534 | 6.047 | 637,027 | +0.06(+1.06%) |
Dec 04, 2008 | 6.079 | 6.320 | 5.984 | 5.984 | 531,178 | -0.16(-2.58%) |
Dec 03, 2008 | 5.889 | 6.218 | 5.838 | 6.142 | 1,055,879 | -0.75(-10.93%) |
Dec 02, 2008 | 5.876 | 6.896 | 5.705 | 6.896 | 794,136 | +1.13(+19.67%) |
Dec 01, 2008 | 5.971 | 6.011 | 5.762 | 5.762 | 465,615 | -0.74(-11.39%) |
Nov 28, 2008 | 5.965 | 6.725 | 5.940 | 6.503 | 428,302 | -0.15(-2.19%) |
Nov 26, 2008 | 5.908 | 6.928 | 5.845 | 6.649 | 967,158 | +0.25(+3.96%) |
Nov 25, 2008 | 6.332 | 6.396 | 5.971 | 6.396 | 726,497 | +0.55(+9.43%) |
Nov 24, 2008 | 5.262 | 6.092 | 5.047 | 5.845 | 903,853 | +0.97(+19.87%) |
Nov 21, 2008 | 4.838 | 5.104 | 4.502 | 4.876 | 1,317,428 | +0.33(+7.24%) |
Nov 20, 2008 | 4.939 | 4.946 | 4.464 | 4.547 | 1,457,982 | -0.04(-0.83%) |
Nov 19, 2008 | 4.939 | 4.990 | 4.439 | 4.585 | 1,034,770 | -0.28(-5.73%) |
Nov 18, 2008 | 5.047 | 5.104 | 4.749 | 4.863 | 1,011,854 | -0.73(-13.12%) |
Nov 17, 2008 | 5.604 | 5.876 | 5.465 | 5.598 | 698,675 | -0.45(-7.43%) |
Nov 14, 2008 | 6.225 | 6.377 | 5.952 | 6.047 | 1,107,520 | -0.60(-9.05%) |
Nov 13, 2008 | 6.098 | 6.864 | 5.807 | 6.649 | 1,000,407 | +0.32(+5.00%) |
Nov 12, 2008 | 6.668 | 6.744 | 6.301 | 6.332 | 455,326 | -0.70(-9.91%) |
Nov 11, 2008 | 6.953 | 7.168 | 6.807 | 7.029 | 508,978 | -0.45(-6.01%) |
Nov 10, 2008 | 7.915 | 7.934 | 7.289 | 7.479 | 361,473 | -0.53(-6.64%) |
Nov 07, 2008 | 7.776 | 8.029 | 7.700 | 8.010 | 905,601 | +0.77(+10.58%) |
Nov 06, 2008 | 7.757 | 7.915 | 7.061 | 7.244 | 733,209 | -0.63(-8.04%) |
Nov 05, 2008 | 8.574 | 8.720 | 7.744 | 7.877 | 629,432 | -0.69(-8.06%) |
Nov 04, 2008 | 8.460 | 8.789 | 8.276 | 8.568 | 1,069,225 | +0.44(+5.37%) |