Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.520 | 3.630 | 3.270 | 3.270 | 0 | -0.18(-5.22%) |
Jan 29, 2009 | 3.930 | 3.980 | 3.450 | 3.450 | 211,407 | -0.62(-15.23%) |
Jan 28, 2009 | 3.900 | 4.100 | 3.670 | 4.070 | 161,236 | +0.23(+5.99%) |
Jan 27, 2009 | 3.960 | 4.050 | 3.530 | 3.840 | 213,029 | -0.13(-3.27%) |
Jan 26, 2009 | 3.520 | 4.060 | 3.510 | 3.970 | 215,175 | +0.47(+13.43%) |
Jan 23, 2009 | 3.490 | 3.790 | 3.460 | 3.500 | 0 | -0.15(-4.11%) |
Jan 22, 2009 | 3.600 | 3.930 | 3.550 | 3.650 | 200,541 | -0.05(-1.35%) |
Jan 21, 2009 | 3.760 | 3.760 | 3.200 | 3.700 | 179,800 | +0.01(+0.27%) |
Jan 20, 2009 | 4.230 | 4.280 | 3.560 | 3.690 | 323,293 | -0.61(-14.19%) |
Jan 16, 2009 | 5.090 | 5.090 | 4.050 | 4.300 | 0 | -0.71(-14.17%) |
Jan 15, 2009 | 4.910 | 5.150 | 4.760 | 5.010 | 162,733 | +0.10(+2.04%) |
Jan 14, 2009 | 4.780 | 5.000 | 4.610 | 4.910 | 180,225 | +0.03(+0.61%) |
Jan 13, 2009 | 4.350 | 4.980 | 4.350 | 4.880 | 153,498 | +0.52(+11.93%) |
Jan 12, 2009 | 4.430 | 4.540 | 4.280 | 4.360 | 139,423 | -0.09(-2.02%) |
Jan 09, 2009 | 4.900 | 4.900 | 4.225 | 4.450 | 224,865 | -0.46(-9.37%) |
Jan 08, 2009 | 4.510 | 4.970 | 4.330 | 4.910 | 174,847 | +0.36(+7.91%) |
Jan 07, 2009 | 4.630 | 4.720 | 4.330 | 4.550 | 281,979 | -0.20(-4.21%) |
Jan 06, 2009 | 5.170 | 5.240 | 4.600 | 4.750 | 250,209 | -0.49(-9.35%) |
Jan 05, 2009 | 4.590 | 5.250 | 4.340 | 5.240 | 282,783 | +0.89(+20.46%) |
Jan 02, 2009 | 4.600 | 4.600 | 4.290 | 4.350 | 0 | -0.27(-5.84%) |
Jan 01, 2009 | 4.770 | 4.870 | 4.610 | 4.620 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.770 | 4.870 | 4.610 | 4.620 | 147,375 | -0.10(-2.12%) |
Dec 30, 2008 | 4.660 | 4.750 | 4.410 | 4.720 | 164,987 | -0.03(-0.63%) |
Dec 29, 2008 | 4.520 | 5.000 | 4.420 | 4.750 | 181,900 | +0.23(+5.09%) |
Dec 26, 2008 | 4.970 | 5.050 | 4.410 | 4.520 | 0 | -0.49(-9.78%) |
Dec 24, 2008 | 4.860 | 5.240 | 4.520 | 5.010 | 190,016 | +0.14(+2.87%) |
Dec 23, 2008 | 4.650 | 5.000 | 4.650 | 4.870 | 220,346 | +0.24(+5.18%) |
Dec 22, 2008 | 4.690 | 4.920 | 4.270 | 4.630 | 141,925 | +0.00(+0.00%) |
Dec 19, 2008 | 4.750 | 4.910 | 4.630 | 4.630 | 460,774 | +0.02(+0.43%) |
Dec 18, 2008 | 4.120 | 4.900 | 4.080 | 4.610 | 174,173 | +0.29(+6.71%) |
Dec 17, 2008 | 4.250 | 4.320 | 3.940 | 4.320 | 765,222 | -0.02(-0.46%) |
Dec 16, 2008 | 3.720 | 4.445 | 3.670 | 4.340 | 184,905 | +0.70(+19.23%) |
Dec 15, 2008 | 3.870 | 4.000 | 3.500 | 3.640 | 96,590 | -0.22(-5.70%) |
Dec 12, 2008 | 3.420 | 3.990 | 3.200 | 3.860 | 0 | +0.35(+9.97%) |
Dec 11, 2008 | 3.790 | 3.950 | 3.420 | 3.510 | 137,847 | -0.35(-9.07%) |
Dec 10, 2008 | 3.650 | 4.170 | 3.630 | 3.860 | 116,652 | +0.28(+7.82%) |
Dec 09, 2008 | 4.060 | 4.230 | 3.250 | 3.580 | 225,536 | -0.51(-12.47%) |
Dec 08, 2008 | 3.830 | 4.200 | 3.607 | 4.090 | 271,741 | +0.40(+10.84%) |
Dec 05, 2008 | 3.100 | 3.750 | 2.950 | 3.690 | 0 | +0.54(+17.14%) |
Dec 04, 2008 | 3.770 | 3.880 | 3.030 | 3.150 | 128,044 | -0.66(-17.32%) |
Dec 03, 2008 | 3.690 | 3.840 | 3.020 | 3.810 | 296,415 | +0.58(+17.96%) |
Dec 02, 2008 | 2.980 | 3.270 | 2.880 | 3.230 | 147,829 | +0.32(+11.00%) |
Dec 01, 2008 | 3.380 | 3.490 | 2.900 | 2.910 | 89,657 | -0.57(-16.38%) |
Nov 28, 2008 | 3.540 | 3.630 | 3.180 | 3.480 | 62,619 | -0.09(-2.52%) |
Nov 26, 2008 | 3.070 | 3.770 | 3.030 | 3.570 | 154,483 | +0.41(+12.97%) |
Nov 25, 2008 | 3.150 | 3.180 | 2.640 | 3.160 | 127,158 | +0.06(+1.94%) |
Nov 24, 2008 | 2.560 | 3.300 | 2.550 | 3.100 | 201,898 | +0.60(+24.00%) |
Nov 21, 2008 | 2.500 | 2.580 | 2.060 | 2.500 | 260,727 | +0.05(+2.04%) |
Nov 20, 2008 | 2.800 | 3.000 | 2.450 | 2.450 | 131,944 | -0.38(-13.43%) |
Nov 19, 2008 | 3.220 | 3.290 | 2.830 | 2.830 | 70,358 | -0.40(-12.38%) |
Nov 18, 2008 | 3.030 | 3.250 | 2.860 | 3.230 | 248,318 | +0.20(+6.60%) |
Nov 17, 2008 | 2.910 | 3.200 | 2.910 | 3.030 | 146,226 | +0.09(+3.06%) |
Nov 14, 2008 | 3.380 | 3.510 | 2.940 | 2.940 | 0 | -0.48(-14.04%) |
Nov 13, 2008 | 2.990 | 3.420 | 2.890 | 3.420 | 248,661 | +0.44(+14.77%) |
Nov 12, 2008 | 3.320 | 3.440 | 2.980 | 2.980 | 86,590 | -0.49(-14.12%) |
Nov 11, 2008 | 3.680 | 3.810 | 3.400 | 3.470 | 105,623 | -0.24(-6.47%) |
Nov 10, 2008 | 3.970 | 4.110 | 3.700 | 3.710 | 205,876 | -0.17(-4.38%) |
Nov 07, 2008 | 3.860 | 4.000 | 3.810 | 3.880 | 0 | -0.02(-0.51%) |
Nov 06, 2008 | 3.800 | 4.090 | 3.750 | 3.900 | 228,614 | +0.14(+3.72%) |
Nov 05, 2008 | 4.060 | 4.610 | 3.740 | 3.760 | 368,123 | -0.22(-5.53%) |
Nov 04, 2008 | 4.170 | 4.250 | 3.920 | 3.980 | 346,730 | -0.01(-0.25%) |