Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.190 | 4.500 | 4.190 | 4.500 | 6,396 | +0.04(+0.90%) |
Jan 28, 2009 | 4.060 | 4.460 | 4.460 | 4.460 | 11,200 | +0.03(+0.72%) |
Jan 26, 2009 | 4.430 | 4.428 | 4.428 | 4.428 | 2,000 | +0.17(+3.95%) |
Jan 23, 2009 | 4.000 | 4.260 | 4.000 | 4.260 | 5,898 | +0.03(+0.68%) |
Jan 22, 2009 | 4.260 | 4.260 | 3.900 | 4.231 | 13,678 | -0.27(-5.98%) |
Jan 21, 2009 | 4.150 | 4.500 | 4.150 | 4.500 | 10,800 | +0.09(+2.04%) |
Jan 20, 2009 | 4.250 | 4.540 | 4.000 | 4.410 | 4,246 | +0.09(+2.08%) |
Jan 16, 2009 | 4.430 | 4.430 | 4.320 | 4.320 | 2,800 | -0.10(-2.26%) |
Jan 15, 2009 | 4.415 | 4.420 | 4.100 | 4.420 | 74,300 | -0.16(-3.49%) |
Jan 14, 2009 | 4.178 | 4.580 | 4.178 | 4.580 | 404 | -0.01(-0.22%) |
Jan 13, 2009 | 4.590 | 4.590 | 4.590 | 4.590 | 275 | +0.13(+2.91%) |
Jan 12, 2009 | 4.460 | 4.460 | 4.448 | 4.460 | 5,200 | -0.14(-3.04%) |
Jan 08, 2009 | 4.590 | 4.600 | 4.600 | 4.600 | 21,200 | +0.10(+2.22%) |
Jan 07, 2009 | 4.390 | 4.500 | 4.390 | 4.500 | 13,100 | -0.40(-8.09%) |
Jan 06, 2009 | 4.896 | 4.896 | 4.896 | 4.896 | 300 | +0.13(+2.66%) |
Jan 05, 2009 | 4.460 | 4.790 | 4.360 | 4.769 | 6,300 | +0.02(+0.40%) |
Jan 02, 2009 | 4.830 | 5.010 | 4.500 | 4.750 | 7,689 | +0.00(+0.00%) |
Dec 31, 2008 | 4.500 | 4.750 | 4.500 | 4.750 | 21,954 | +0.25(+5.56%) |
Dec 29, 2008 | 4.600 | 4.500 | 4.500 | 4.500 | 24,400 | -0.09(-2.01%) |
Dec 26, 2008 | 4.354 | 4.600 | 4.354 | 4.593 | 400 | -0.04(-0.92%) |
Dec 24, 2008 | 4.260 | 4.635 | 4.260 | 4.635 | 1,700 | +0.13(+3.00%) |
Dec 23, 2008 | 4.890 | 5.010 | 4.462 | 4.500 | 26,573 | +0.00(+0.00%) |
Dec 22, 2008 | 4.730 | 5.040 | 4.500 | 4.500 | 3,205 | +0.29(+6.89%) |
Dec 19, 2008 | 4.170 | 4.300 | 4.170 | 4.210 | 2,681 | -0.04(-0.94%) |
Dec 18, 2008 | 4.680 | 4.680 | 4.160 | 4.250 | 5,968 | -0.45(-9.57%) |
Dec 17, 2008 | 4.440 | 4.700 | 4.440 | 4.700 | 8,354 | +0.23(+5.15%) |
Dec 16, 2008 | 4.450 | 4.500 | 4.440 | 4.470 | 7,209 | +0.07(+1.59%) |
Dec 12, 2008 | 4.500 | 4.400 | 4.400 | 4.400 | 37,600 | -0.20(-4.35%) |
Dec 11, 2008 | 4.600 | 4.600 | 4.600 | 4.600 | 1,900 | +0.10(+2.22%) |
Dec 10, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 5,505 | +0.35(+8.43%) |
Dec 09, 2008 | 4.350 | 4.500 | 4.150 | 4.150 | 6,113 | -0.15(-3.49%) |
Dec 08, 2008 | 4.226 | 4.305 | 4.226 | 4.300 | 1,926 | +0.06(+1.42%) |
Dec 05, 2008 | 3.575 | 4.270 | 3.575 | 4.240 | 15,193 | +0.44(+11.58%) |
Dec 04, 2008 | 4.000 | 4.000 | 3.100 | 3.800 | 9,713 | -0.21(-5.24%) |
Dec 03, 2008 | 4.010 | 4.010 | 3.600 | 4.010 | 5,403 | +0.00(+0.00%) |
Dec 02, 2008 | 4.010 | 4.010 | 3.860 | 4.010 | 6,107 | -0.41(-9.28%) |
Dec 01, 2008 | 4.370 | 4.600 | 3.550 | 4.420 | 2,365 | +0.43(+10.78%) |
Nov 28, 2008 | 3.960 | 3.990 | 3.960 | 3.990 | 1,870 | +0.21(+5.55%) |
Nov 26, 2008 | 3.780 | 3.780 | 3.270 | 3.780 | 128,921 | -0.14(-3.67%) |
Nov 25, 2008 | 3.530 | 3.924 | 3.250 | 3.924 | 113,703 | +0.52(+15.41%) |
Nov 24, 2008 | 3.800 | 3.800 | 3.010 | 3.400 | 65,458 | -0.39(-10.29%) |
Nov 21, 2008 | 3.300 | 3.820 | 3.050 | 3.790 | 20,102 | +0.06(+1.61%) |
Nov 20, 2008 | 4.000 | 4.000 | 3.220 | 3.730 | 25,978 | -0.42(-10.12%) |
Nov 19, 2008 | 4.080 | 4.190 | 4.010 | 4.150 | 7,131 | -0.05(-1.19%) |
Nov 18, 2008 | 4.240 | 4.240 | 4.110 | 4.200 | 6,323 | +0.04(+0.96%) |
Nov 17, 2008 | 4.500 | 4.500 | 4.010 | 4.160 | 45,854 | -0.34(-7.56%) |
Nov 14, 2008 | 4.550 | 4.550 | 4.400 | 4.500 | 4,100 | -0.22(-4.66%) |
Nov 13, 2008 | 4.800 | 4.800 | 4.530 | 4.720 | 10,244 | -0.13(-2.68%) |
Nov 12, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 200 | +0.00(+0.00%) |
Nov 11, 2008 | 4.750 | 4.850 | 4.750 | 4.850 | 483 | +0.10(+2.11%) |
Nov 10, 2008 | 4.890 | 4.890 | 4.750 | 4.750 | 410 | -0.14(-2.86%) |
Nov 07, 2008 | 4.890 | 4.900 | 4.416 | 4.890 | 24,700 | +0.19(+4.04%) |
Nov 06, 2008 | 4.760 | 4.970 | 4.700 | 4.700 | 18,100 | +0.44(+10.33%) |
Nov 05, 2008 | 4.490 | 4.510 | 4.260 | 4.260 | 2,200 | +0.01(+0.24%) |
Nov 04, 2008 | 4.050 | 4.250 | 4.050 | 4.250 | 400 | -0.13(-2.89%) |