Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.040 | 4.040 | 3.837 | 3.910 | 0 | -0.09(-2.21%) |
Jan 29, 2009 | 4.108 | 4.108 | 3.999 | 3.999 | 139,150 | -0.14(-3.35%) |
Jan 28, 2009 | 4.117 | 4.137 | 4.058 | 4.137 | 138,179 | +0.16(+4.00%) |
Jan 27, 2009 | 3.910 | 3.990 | 3.866 | 3.978 | 188,478 | +0.10(+2.50%) |
Jan 26, 2009 | 3.913 | 3.957 | 3.854 | 3.881 | 171,298 | +0.03(+0.69%) |
Jan 23, 2009 | 3.816 | 3.910 | 3.672 | 3.854 | 254,369 | +0.02(+0.46%) |
Jan 22, 2009 | 3.849 | 3.916 | 3.775 | 3.837 | 271,220 | -0.04(-0.91%) |
Jan 21, 2009 | 3.878 | 3.890 | 3.784 | 3.872 | 250,107 | +0.08(+2.10%) |
Jan 20, 2009 | 4.025 | 4.025 | 3.766 | 3.793 | 365,397 | -0.24(-5.99%) |
Jan 16, 2009 | 3.969 | 4.078 | 3.949 | 4.034 | 392,043 | +0.06(+1.63%) |
Jan 15, 2009 | 4.037 | 4.037 | 3.801 | 3.969 | 346,834 | -0.08(-1.96%) |
Jan 14, 2009 | 4.167 | 4.167 | 3.993 | 4.049 | 447,039 | -0.16(-3.78%) |
Jan 13, 2009 | 4.228 | 4.228 | 4.146 | 4.208 | 234,960 | +0.04(+0.92%) |
Jan 12, 2009 | 4.234 | 4.234 | 4.069 | 4.170 | 205,500 | -0.07(-1.73%) |
Jan 09, 2009 | 4.382 | 4.382 | 4.243 | 4.243 | 165,833 | -0.08(-1.84%) |
Jan 08, 2009 | 4.323 | 4.343 | 4.249 | 4.323 | 248,304 | -0.02(-0.47%) |
Jan 07, 2009 | 4.594 | 4.594 | 4.331 | 4.343 | 406,795 | -0.19(-4.28%) |
Jan 06, 2009 | 4.617 | 4.617 | 4.467 | 4.538 | 365,563 | +0.06(+1.31%) |
Jan 05, 2009 | 4.446 | 4.543 | 4.358 | 4.479 | 164,923 | +0.06(+1.27%) |
Jan 02, 2009 | 4.293 | 4.423 | 4.243 | 4.423 | 0 | +0.24(+5.85%) |
Jan 01, 2009 | 4.064 | 4.270 | 4.052 | 4.178 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.064 | 4.270 | 4.052 | 4.178 | 262,173 | +0.15(+3.65%) |
Dec 30, 2008 | 3.946 | 4.114 | 3.863 | 4.031 | 298,423 | +0.08(+2.09%) |
Dec 29, 2008 | 4.090 | 4.090 | 3.922 | 3.949 | 327,062 | -0.16(-3.87%) |
Dec 26, 2008 | 4.134 | 4.134 | 4.081 | 4.108 | 246,154 | +0.06(+1.60%) |
Dec 24, 2008 | 4.034 | 4.049 | 3.940 | 4.043 | 145,752 | +0.11(+2.69%) |
Dec 23, 2008 | 3.857 | 3.990 | 3.849 | 3.937 | 367,187 | +0.04(+0.91%) |
Dec 22, 2008 | 3.905 | 4.028 | 3.846 | 3.902 | 447,164 | -0.18(-4.45%) |
Dec 19, 2008 | 4.122 | 4.152 | 4.005 | 4.083 | 211,558 | +0.04(+1.07%) |
Dec 18, 2008 | 4.093 | 4.152 | 3.999 | 4.040 | 227,370 | +0.00(+0.00%) |
Dec 17, 2008 | 3.846 | 4.040 | 3.799 | 4.040 | 389,553 | +0.08(+2.08%) |
Dec 16, 2008 | 3.887 | 3.969 | 3.813 | 3.958 | 407,950 | +0.06(+1.66%) |
Dec 15, 2008 | 3.931 | 3.960 | 3.878 | 3.893 | 229,466 | -0.03(-0.83%) |
Dec 12, 2008 | 3.825 | 3.925 | 3.825 | 3.925 | 251,778 | +0.03(+0.68%) |
Dec 11, 2008 | 4.075 | 4.075 | 3.899 | 3.899 | 212,305 | -0.12(-2.93%) |
Dec 10, 2008 | 3.916 | 4.016 | 3.867 | 4.016 | 588,078 | +0.15(+3.96%) |
Dec 09, 2008 | 3.857 | 3.966 | 3.804 | 3.863 | 445,283 | -0.05(-1.35%) |
Dec 08, 2008 | 3.734 | 3.975 | 3.734 | 3.916 | 362,799 | +0.22(+6.06%) |
Dec 05, 2008 | 3.531 | 3.698 | 3.439 | 3.692 | 300,661 | +0.08(+2.28%) |
Dec 04, 2008 | 3.660 | 3.698 | 3.469 | 3.610 | 380,914 | -0.01(-0.24%) |
Dec 03, 2008 | 3.563 | 3.637 | 3.433 | 3.619 | 322,325 | +0.04(+1.24%) |
Dec 02, 2008 | 3.404 | 3.681 | 3.333 | 3.575 | 379,263 | +0.12(+3.41%) |
Dec 01, 2008 | 3.607 | 3.637 | 3.457 | 3.457 | 400,424 | -0.25(-6.83%) |
Nov 28, 2008 | 3.722 | 3.810 | 3.578 | 3.710 | 133,207 | +0.06(+1.61%) |
Nov 26, 2008 | 3.301 | 3.651 | 3.301 | 3.651 | 506,151 | +0.23(+6.71%) |
Nov 25, 2008 | 3.313 | 3.460 | 3.313 | 3.422 | 428,010 | +0.18(+5.64%) |
Nov 24, 2008 | 3.092 | 3.271 | 3.092 | 3.239 | 453,848 | +0.27(+8.91%) |
Nov 21, 2008 | 2.956 | 3.001 | 2.618 | 2.974 | 548,568 | +0.09(+3.17%) |
Nov 20, 2008 | 3.233 | 3.392 | 2.877 | 2.883 | 517,626 | -0.55(-16.11%) |
Nov 19, 2008 | 3.678 | 3.734 | 3.436 | 3.436 | 162,709 | -0.30(-8.11%) |
Nov 18, 2008 | 3.592 | 3.740 | 3.592 | 3.740 | 257,714 | +0.01(+0.40%) |
Nov 17, 2008 | 3.813 | 3.813 | 3.681 | 3.725 | 176,663 | -0.18(-4.60%) |
Nov 14, 2008 | 3.934 | 4.046 | 3.899 | 3.905 | 254,485 | -0.07(-1.78%) |
Nov 13, 2008 | 3.905 | 3.975 | 3.607 | 3.975 | 279,296 | +0.13(+3.38%) |
Nov 12, 2008 | 4.064 | 4.093 | 3.737 | 3.845 | 321,656 | -0.37(-8.69%) |
Nov 11, 2008 | 4.223 | 4.246 | 4.058 | 4.211 | 260,519 | -0.05(-1.11%) |
Nov 10, 2008 | 4.417 | 4.429 | 4.237 | 4.258 | 326,396 | -0.02(-0.55%) |
Nov 07, 2008 | 4.367 | 4.402 | 4.234 | 4.281 | 161,568 | -0.04(-0.95%) |
Nov 06, 2008 | 4.555 | 4.555 | 4.270 | 4.323 | 274,671 | -0.24(-5.29%) |
Nov 05, 2008 | 4.644 | 4.685 | 4.523 | 4.564 | 444,183 | -0.09(-1.96%) |
Nov 04, 2008 | 4.561 | 4.694 | 4.561 | 4.655 | 429,423 | +0.15(+3.40%) |