Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.950 | 4.580 | 3.820 | 4.450 | 165,123 | +0.54(+13.81%) |
Jan 29, 2009 | 4.150 | 4.150 | 3.760 | 3.910 | 81,062 | -0.32(-7.57%) |
Jan 28, 2009 | 4.090 | 4.230 | 3.820 | 4.230 | 78,434 | +0.33(+8.46%) |
Jan 27, 2009 | 3.950 | 4.010 | 3.880 | 3.900 | 63,360 | -0.10(-2.50%) |
Jan 26, 2009 | 4.130 | 4.310 | 3.980 | 4.000 | 53,973 | -0.19(-4.53%) |
Jan 23, 2009 | 4.230 | 4.310 | 4.080 | 4.190 | 51,319 | -0.12(-2.78%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.310 | 4.310 | 20,505 | -0.20(-4.43%) |
Jan 21, 2009 | 4.170 | 4.510 | 4.170 | 4.510 | 29,217 | +0.37(+8.94%) |
Jan 20, 2009 | 4.290 | 4.630 | 4.140 | 4.140 | 32,603 | -0.41(-9.01%) |
Jan 16, 2009 | 4.570 | 4.650 | 4.110 | 4.550 | 42,746 | +0.00(+0.00%) |
Jan 15, 2009 | 4.710 | 4.710 | 4.150 | 4.550 | 39,863 | -0.10(-2.15%) |
Jan 14, 2009 | 4.770 | 4.930 | 4.538 | 4.650 | 38,370 | -0.16(-3.33%) |
Jan 13, 2009 | 4.590 | 4.950 | 4.500 | 4.810 | 50,841 | +0.21(+4.57%) |
Jan 12, 2009 | 4.520 | 4.770 | 4.430 | 4.600 | 42,502 | +0.01(+0.22%) |
Jan 09, 2009 | 5.050 | 5.080 | 4.580 | 4.590 | 54,280 | -0.51(-10.00%) |
Jan 08, 2009 | 4.920 | 5.200 | 4.920 | 5.100 | 94,044 | +0.18(+3.66%) |
Jan 07, 2009 | 5.140 | 5.165 | 4.900 | 4.920 | 73,157 | -0.25(-4.84%) |
Jan 06, 2009 | 5.370 | 5.390 | 4.920 | 5.170 | 78,255 | -0.14(-2.64%) |
Jan 05, 2009 | 5.310 | 5.670 | 5.120 | 5.310 | 78,433 | -0.07(-1.30%) |
Jan 02, 2009 | 5.390 | 5.520 | 5.250 | 5.380 | 58,513 | -0.03(-0.55%) |
Dec 31, 2008 | 5.500 | 5.780 | 5.410 | 5.410 | 60,055 | -0.11(-1.99%) |
Dec 30, 2008 | 5.080 | 5.700 | 5.080 | 5.520 | 236,846 | +0.41(+8.02%) |
Dec 29, 2008 | 5.300 | 5.350 | 4.900 | 5.110 | 81,740 | -0.26(-4.84%) |
Dec 26, 2008 | 5.440 | 5.760 | 5.120 | 5.370 | 57,426 | -0.35(-6.12%) |
Dec 24, 2008 | 5.750 | 5.940 | 5.348 | 5.720 | 124,132 | +0.23(+4.19%) |
Dec 23, 2008 | 4.500 | 5.670 | 3.920 | 5.490 | 634,141 | +1.02(+22.82%) |
Dec 22, 2008 | 4.440 | 4.630 | 4.300 | 4.470 | 95,833 | +0.00(+0.00%) |
Dec 19, 2008 | 4.490 | 4.700 | 4.352 | 4.470 | 110,070 | +0.12(+2.76%) |
Dec 18, 2008 | 4.210 | 4.440 | 4.191 | 4.350 | 46,765 | +0.16(+3.82%) |
Dec 17, 2008 | 3.850 | 4.300 | 3.750 | 4.190 | 96,356 | +0.24(+6.08%) |
Dec 16, 2008 | 3.590 | 4.000 | 3.460 | 3.950 | 645,374 | +0.40(+11.27%) |
Dec 15, 2008 | 3.600 | 3.700 | 3.450 | 3.550 | 45,292 | +0.04(+1.14%) |
Dec 12, 2008 | 3.410 | 3.600 | 3.380 | 3.510 | 48,567 | +0.12(+3.54%) |
Dec 11, 2008 | 3.540 | 3.720 | 3.390 | 3.390 | 34,918 | -0.23(-6.35%) |
Dec 10, 2008 | 3.620 | 3.740 | 3.400 | 3.620 | 49,324 | +0.03(+0.84%) |
Dec 09, 2008 | 3.820 | 3.900 | 3.500 | 3.590 | 53,072 | -0.31(-7.95%) |
Dec 08, 2008 | 3.600 | 3.970 | 3.600 | 3.900 | 654,863 | +0.32(+8.94%) |
Dec 05, 2008 | 3.280 | 3.580 | 3.200 | 3.580 | 34,355 | +0.26(+7.83%) |
Dec 04, 2008 | 3.310 | 3.765 | 3.300 | 3.320 | 104,439 | -0.06(-1.78%) |
Dec 03, 2008 | 3.440 | 3.710 | 3.240 | 3.380 | 147,523 | -0.41(-10.82%) |
Dec 02, 2008 | 3.640 | 3.990 | 3.610 | 3.790 | 106,262 | +0.14(+3.84%) |
Dec 01, 2008 | 3.700 | 3.990 | 3.540 | 3.650 | 1,069,754 | -0.19(-4.95%) |
Nov 28, 2008 | 3.750 | 4.010 | 3.750 | 3.840 | 63,307 | +0.03(+0.79%) |
Nov 26, 2008 | 3.660 | 3.830 | 3.470 | 3.810 | 121,504 | +0.06(+1.60%) |
Nov 25, 2008 | 3.740 | 3.880 | 3.260 | 3.750 | 133,408 | +0.00(+0.00%) |
Nov 24, 2008 | 3.520 | 3.950 | 3.310 | 3.750 | 790,672 | +0.35(+10.29%) |
Nov 21, 2008 | 3.050 | 3.480 | 3.050 | 3.400 | 287,093 | +0.31(+10.03%) |
Nov 20, 2008 | 3.180 | 3.380 | 2.940 | 3.090 | 149,620 | -0.05(-1.59%) |
Nov 19, 2008 | 3.250 | 3.480 | 3.030 | 3.140 | 69,841 | -0.07(-2.18%) |
Nov 18, 2008 | 3.010 | 3.490 | 2.940 | 3.210 | 167,854 | -0.10(-3.02%) |
Nov 17, 2008 | 3.110 | 3.500 | 3.010 | 3.310 | 390,603 | +0.28(+9.24%) |
Nov 14, 2008 | 3.190 | 3.500 | 3.030 | 3.030 | 104,231 | -0.16(-5.02%) |
Nov 13, 2008 | 2.800 | 3.190 | 2.770 | 3.190 | 104,766 | +0.34(+11.93%) |
Nov 12, 2008 | 2.800 | 2.900 | 2.770 | 2.850 | 101,873 | -0.04(-1.38%) |
Nov 11, 2008 | 2.900 | 3.000 | 2.810 | 2.890 | 118,551 | -0.16(-5.25%) |
Nov 10, 2008 | 3.080 | 3.230 | 2.760 | 3.050 | 319,290 | +0.05(+1.67%) |
Nov 07, 2008 | 3.020 | 3.100 | 2.970 | 3.000 | 152,914 | -0.07(-2.28%) |
Nov 06, 2008 | 3.220 | 3.240 | 3.010 | 3.070 | 85,278 | -0.08(-2.54%) |
Nov 05, 2008 | 3.750 | 4.050 | 3.090 | 3.150 | 355,585 | -0.71(-18.39%) |
Nov 04, 2008 | 4.600 | 4.700 | 3.810 | 3.860 | 76,449 | -0.69(-15.16%) |