Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.744 | 3.920 | 3.657 | 3.740 | 819,235 | +0.02(+0.45%) |
Jan 29, 2009 | 3.634 | 3.867 | 3.467 | 3.723 | 1,133,926 | +0.07(+1.97%) |
Jan 28, 2009 | 3.814 | 4.007 | 3.634 | 3.651 | 856,769 | +0.23(+6.62%) |
Jan 27, 2009 | 3.350 | 3.463 | 3.283 | 3.424 | 335,028 | +0.09(+2.80%) |
Jan 26, 2009 | 3.408 | 3.480 | 3.297 | 3.331 | 477,723 | -0.06(-1.81%) |
Jan 23, 2009 | 3.427 | 3.518 | 3.374 | 3.393 | 437,715 | -0.13(-3.67%) |
Jan 22, 2009 | 3.456 | 3.615 | 3.314 | 3.522 | 442,866 | -0.01(-0.24%) |
Jan 21, 2009 | 3.418 | 3.577 | 3.297 | 3.530 | 543,854 | +0.14(+4.19%) |
Jan 20, 2009 | 3.446 | 3.482 | 3.336 | 3.388 | 588,442 | -0.11(-3.09%) |
Jan 16, 2009 | 3.619 | 3.619 | 3.410 | 3.496 | 361,371 | -0.10(-2.88%) |
Jan 15, 2009 | 3.397 | 3.613 | 3.336 | 3.600 | 392,932 | +0.20(+5.85%) |
Jan 14, 2009 | 3.503 | 3.547 | 3.372 | 3.401 | 1,050,948 | -0.15(-4.18%) |
Jan 13, 2009 | 3.613 | 3.685 | 3.505 | 3.549 | 471,117 | -0.06(-1.70%) |
Jan 12, 2009 | 3.732 | 3.732 | 3.594 | 3.611 | 259,043 | -0.14(-3.67%) |
Jan 09, 2009 | 3.818 | 3.840 | 3.702 | 3.748 | 367,798 | -0.11(-2.75%) |
Jan 08, 2009 | 3.897 | 3.935 | 3.812 | 3.854 | 551,725 | -0.02(-0.60%) |
Jan 07, 2009 | 3.962 | 4.011 | 3.825 | 3.878 | 474,390 | -0.11(-2.66%) |
Jan 06, 2009 | 3.984 | 4.128 | 3.924 | 3.984 | 484,731 | +0.02(+0.48%) |
Jan 05, 2009 | 4.043 | 4.043 | 3.914 | 3.965 | 518,969 | -0.06(-1.53%) |
Jan 02, 2009 | 4.056 | 4.109 | 3.988 | 4.026 | 444,193 | +0.01(+0.26%) |
Dec 31, 2008 | 3.768 | 4.049 | 3.644 | 4.015 | 0 | +0.25(+6.52%) |
Dec 30, 2008 | 3.579 | 3.784 | 3.484 | 3.770 | 647,244 | +0.23(+6.52%) |
Dec 29, 2008 | 3.541 | 3.571 | 3.465 | 3.539 | 554,261 | +0.00(+0.12%) |
Dec 26, 2008 | 3.401 | 3.560 | 3.401 | 3.535 | 156,030 | +0.15(+4.57%) |
Dec 24, 2008 | 3.403 | 3.431 | 3.342 | 3.380 | 140,618 | -0.01(-0.31%) |
Dec 23, 2008 | 3.535 | 3.583 | 3.336 | 3.391 | 406,630 | -0.11(-3.26%) |
Dec 22, 2008 | 3.530 | 3.543 | 3.378 | 3.505 | 616,887 | -0.01(-0.18%) |
Dec 19, 2008 | 3.437 | 3.588 | 3.291 | 3.511 | 1,027,527 | +0.12(+3.50%) |
Dec 18, 2008 | 3.496 | 3.544 | 3.338 | 3.393 | 458,562 | -0.12(-3.32%) |
Dec 17, 2008 | 3.388 | 3.558 | 3.388 | 3.509 | 731,058 | +0.07(+2.16%) |
Dec 16, 2008 | 3.308 | 3.450 | 3.196 | 3.435 | 919,532 | +0.17(+5.26%) |
Dec 15, 2008 | 3.401 | 3.410 | 3.215 | 3.264 | 1,041,480 | -0.12(-3.69%) |
Dec 12, 2008 | 3.304 | 3.433 | 3.297 | 3.388 | 781,478 | +0.02(+0.57%) |
Dec 11, 2008 | 3.645 | 3.708 | 3.336 | 3.369 | 924,292 | -0.33(-8.83%) |
Dec 10, 2008 | 3.672 | 3.854 | 3.624 | 3.696 | 532,719 | +0.06(+1.57%) |
Dec 09, 2008 | 3.736 | 3.780 | 3.583 | 3.638 | 761,916 | -0.15(-3.91%) |
Dec 08, 2008 | 3.708 | 3.825 | 3.532 | 3.787 | 1,627,019 | +0.18(+5.11%) |
Dec 05, 2008 | 3.583 | 3.617 | 3.408 | 3.602 | 1,659,411 | -0.04(-1.22%) |
Dec 04, 2008 | 3.672 | 3.748 | 3.537 | 3.647 | 1,731,623 | -0.04(-1.20%) |
Dec 03, 2008 | 3.626 | 3.774 | 3.583 | 3.691 | 1,586,704 | +0.03(+0.69%) |
Dec 02, 2008 | 3.477 | 3.818 | 3.408 | 3.666 | 2,315,481 | +0.25(+7.38%) |
Dec 01, 2008 | 3.880 | 3.958 | 3.412 | 3.414 | 859,050 | -0.58(-14.48%) |
Nov 28, 2008 | 3.833 | 3.996 | 3.787 | 3.992 | 224,960 | +0.12(+3.12%) |
Nov 26, 2008 | 3.573 | 3.880 | 3.573 | 3.871 | 825,949 | +0.22(+6.09%) |
Nov 25, 2008 | 3.725 | 3.804 | 3.640 | 3.649 | 2,019,059 | -0.03(-0.69%) |
Nov 24, 2008 | 3.484 | 3.721 | 3.319 | 3.674 | 1,679,140 | +0.19(+5.47%) |
Nov 21, 2008 | 3.621 | 3.780 | 3.327 | 3.484 | 1,896,663 | -0.08(-2.20%) |
Nov 20, 2008 | 3.575 | 3.732 | 3.403 | 3.562 | 1,031,729 | -0.04(-1.06%) |
Nov 19, 2008 | 4.034 | 4.049 | 3.573 | 3.600 | 1,539,031 | -0.45(-11.04%) |
Nov 18, 2008 | 3.986 | 4.049 | 3.854 | 4.047 | 1,252,658 | +0.08(+2.03%) |
Nov 17, 2008 | 4.007 | 4.106 | 3.854 | 3.967 | 509,563 | -0.07(-1.63%) |
Nov 14, 2008 | 4.269 | 4.352 | 3.998 | 4.032 | 1,000,036 | -0.29(-6.76%) |
Nov 13, 2008 | 3.937 | 4.367 | 3.861 | 4.325 | 1,070,416 | +0.40(+10.08%) |
Nov 12, 2008 | 3.897 | 4.098 | 3.897 | 3.929 | 563,298 | -0.01(-0.27%) |
Nov 11, 2008 | 3.943 | 4.138 | 3.763 | 3.939 | 507,504 | -0.03(-0.80%) |
Nov 10, 2008 | 4.151 | 4.217 | 3.871 | 3.971 | 800,333 | -0.09(-2.24%) |
Nov 07, 2008 | 3.859 | 4.068 | 3.831 | 4.062 | 1,073,929 | +0.25(+6.56%) |
Nov 06, 2008 | 3.804 | 3.943 | 3.761 | 3.812 | 776,959 | -0.01(-0.39%) |
Nov 05, 2008 | 4.168 | 4.168 | 3.789 | 3.827 | 998,700 | -0.35(-8.37%) |
Nov 04, 2008 | 4.200 | 4.214 | 4.085 | 4.176 | 1,314,335 | +0.05(+1.28%) |