Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.452 | 4.566 | 4.143 | 4.194 | 824,525 | -0.19(-4.32%) |
Jan 29, 2009 | 4.427 | 4.616 | 4.361 | 4.383 | 1,008,749 | -0.10(-2.25%) |
Jan 28, 2009 | 4.433 | 4.522 | 4.320 | 4.484 | 881,916 | +0.08(+1.86%) |
Jan 27, 2009 | 4.225 | 4.427 | 4.118 | 4.402 | 569,534 | +0.19(+4.49%) |
Jan 26, 2009 | 3.834 | 4.232 | 3.822 | 4.213 | 1,009,344 | +0.40(+10.41%) |
Jan 23, 2009 | 3.696 | 4.049 | 3.639 | 3.815 | 849,853 | +0.00(+0.00%) |
Jan 22, 2009 | 3.443 | 3.872 | 3.418 | 3.815 | 1,216,182 | +0.28(+8.04%) |
Jan 21, 2009 | 3.532 | 3.645 | 3.412 | 3.532 | 872,827 | +0.08(+2.19%) |
Jan 20, 2009 | 3.834 | 3.897 | 3.424 | 3.456 | 644,747 | -0.44(-11.33%) |
Jan 16, 2009 | 3.834 | 4.106 | 3.733 | 3.897 | 701,450 | +0.11(+3.00%) |
Jan 15, 2009 | 3.866 | 3.904 | 3.651 | 3.784 | 819,405 | -0.09(-2.28%) |
Jan 14, 2009 | 3.979 | 4.030 | 3.759 | 3.872 | 813,092 | -0.19(-4.66%) |
Jan 13, 2009 | 4.080 | 4.118 | 3.998 | 4.061 | 433,013 | -0.03(-0.62%) |
Jan 12, 2009 | 4.162 | 4.288 | 4.036 | 4.087 | 701,078 | -0.08(-1.82%) |
Jan 09, 2009 | 4.616 | 4.616 | 4.124 | 4.162 | 401,046 | -0.44(-9.59%) |
Jan 08, 2009 | 4.572 | 4.768 | 4.415 | 4.604 | 931,303 | +0.01(+0.14%) |
Jan 07, 2009 | 4.534 | 4.654 | 4.427 | 4.597 | 729,136 | +0.01(+0.14%) |
Jan 06, 2009 | 4.326 | 4.919 | 4.251 | 4.591 | 1,266,860 | +0.35(+8.33%) |
Jan 05, 2009 | 4.232 | 4.326 | 4.143 | 4.238 | 1,269,037 | +0.04(+1.05%) |
Jan 02, 2009 | 4.124 | 4.295 | 3.979 | 4.194 | 340,978 | +0.08(+1.84%) |
Dec 31, 2008 | 3.797 | 4.257 | 3.727 | 4.118 | 729,819 | +0.33(+8.83%) |
Dec 30, 2008 | 3.866 | 3.866 | 3.727 | 3.784 | 298,252 | -0.03(-0.66%) |
Dec 29, 2008 | 4.112 | 4.206 | 3.771 | 3.809 | 299,172 | -0.30(-7.36%) |
Dec 26, 2008 | 4.036 | 4.124 | 3.809 | 4.112 | 107,003 | +0.11(+2.84%) |
Dec 24, 2008 | 3.689 | 4.011 | 3.689 | 3.998 | 176,465 | +0.30(+8.19%) |
Dec 23, 2008 | 3.538 | 4.112 | 3.532 | 3.696 | 626,788 | +0.20(+5.59%) |
Dec 22, 2008 | 3.689 | 3.822 | 3.286 | 3.500 | 484,490 | -0.19(-5.13%) |
Dec 19, 2008 | 4.011 | 4.017 | 3.614 | 3.689 | 1,319,366 | -0.03(-0.68%) |
Dec 18, 2008 | 3.803 | 4.017 | 3.633 | 3.715 | 931,735 | -0.06(-1.67%) |
Dec 17, 2008 | 3.670 | 3.923 | 3.670 | 3.778 | 432,532 | +0.06(+1.53%) |
Dec 16, 2008 | 3.601 | 3.765 | 3.513 | 3.721 | 603,345 | +0.19(+5.36%) |
Dec 15, 2008 | 3.702 | 3.841 | 3.469 | 3.532 | 478,791 | -0.16(-4.27%) |
Dec 12, 2008 | 3.242 | 3.689 | 3.242 | 3.689 | 529,562 | +0.35(+10.59%) |
Dec 11, 2008 | 3.557 | 3.841 | 3.216 | 3.336 | 631,759 | -0.28(-7.84%) |
Dec 10, 2008 | 3.759 | 3.759 | 3.406 | 3.620 | 537,759 | -0.10(-2.71%) |
Dec 09, 2008 | 3.803 | 4.238 | 3.664 | 3.721 | 879,213 | -0.13(-3.44%) |
Dec 08, 2008 | 3.822 | 3.904 | 3.658 | 3.853 | 922,552 | +0.16(+4.27%) |
Dec 05, 2008 | 3.122 | 3.721 | 3.040 | 3.696 | 867,897 | +0.51(+16.04%) |
Dec 04, 2008 | 3.166 | 3.551 | 3.122 | 3.185 | 749,133 | -0.03(-0.79%) |
Dec 03, 2008 | 3.008 | 3.279 | 2.787 | 3.210 | 759,698 | +0.25(+8.53%) |
Dec 02, 2008 | 2.806 | 2.977 | 2.674 | 2.958 | 498,309 | +0.21(+7.57%) |
Dec 01, 2008 | 3.355 | 3.519 | 2.743 | 2.750 | 897,832 | -0.72(-20.73%) |
Nov 28, 2008 | 3.298 | 3.481 | 3.109 | 3.469 | 241,442 | +0.12(+3.58%) |
Nov 26, 2008 | 2.769 | 3.355 | 2.743 | 3.349 | 804,415 | +0.49(+17.22%) |
Nov 25, 2008 | 2.914 | 2.945 | 2.642 | 2.857 | 721,054 | -0.02(-0.66%) |
Nov 24, 2008 | 2.510 | 2.920 | 2.390 | 2.876 | 788,327 | +0.37(+14.86%) |
Nov 21, 2008 | 2.258 | 2.504 | 2.138 | 2.504 | 917,434 | +0.29(+13.11%) |
Nov 20, 2008 | 2.302 | 2.308 | 2.195 | 2.214 | 1,447,926 | -0.11(-4.62%) |
Nov 19, 2008 | 2.441 | 2.460 | 2.321 | 2.321 | 1,260,679 | -0.13(-5.15%) |
Nov 18, 2008 | 2.415 | 2.491 | 2.289 | 2.447 | 1,018,859 | +0.05(+2.11%) |
Nov 17, 2008 | 2.485 | 2.491 | 2.378 | 2.396 | 591,738 | -0.12(-4.76%) |
Nov 14, 2008 | 2.668 | 2.718 | 2.497 | 2.516 | 672,941 | -0.22(-8.06%) |
Nov 13, 2008 | 2.415 | 2.762 | 2.296 | 2.737 | 855,569 | +0.32(+13.02%) |
Nov 12, 2008 | 2.554 | 2.554 | 2.415 | 2.422 | 1,830,739 | -0.18(-7.02%) |
Nov 11, 2008 | 2.724 | 2.794 | 2.592 | 2.605 | 1,315,172 | -0.20(-6.98%) |
Nov 10, 2008 | 2.888 | 3.002 | 2.781 | 2.800 | 383,369 | -0.02(-0.67%) |
Nov 07, 2008 | 2.825 | 2.901 | 2.605 | 2.819 | 416,825 | +0.03(+1.13%) |
Nov 06, 2008 | 3.046 | 3.361 | 2.781 | 2.787 | 1,104,953 | -0.18(-6.16%) |
Nov 05, 2008 | 3.002 | 3.324 | 2.951 | 2.970 | 742,739 | -0.14(-4.46%) |
Nov 04, 2008 | 2.844 | 3.160 | 2.813 | 3.109 | 629,229 | +0.25(+8.59%) |