Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.050 | 4.150 | 3.850 | 3.950 | 111,612 | -0.04(-1.00%) |
Jan 29, 2009 | 4.150 | 4.200 | 3.990 | 3.990 | 99,181 | -0.17(-4.09%) |
Jan 28, 2009 | 4.040 | 4.180 | 3.996 | 4.160 | 118,105 | +0.15(+3.74%) |
Jan 27, 2009 | 3.810 | 4.040 | 3.750 | 4.010 | 107,010 | +0.20(+5.25%) |
Jan 26, 2009 | 3.910 | 4.110 | 3.720 | 3.810 | 108,800 | -0.10(-2.56%) |
Jan 23, 2009 | 3.610 | 4.110 | 3.610 | 3.910 | 130,217 | +0.17(+4.55%) |
Jan 22, 2009 | 3.820 | 3.950 | 3.552 | 3.740 | 80,916 | -0.22(-5.56%) |
Jan 21, 2009 | 3.580 | 3.980 | 3.400 | 3.960 | 135,834 | +0.42(+11.86%) |
Jan 20, 2009 | 3.880 | 3.970 | 3.520 | 3.540 | 110,086 | -0.39(-9.92%) |
Jan 16, 2009 | 4.130 | 4.290 | 3.790 | 3.930 | 94,172 | -0.16(-3.91%) |
Jan 15, 2009 | 3.620 | 4.090 | 3.440 | 4.090 | 154,854 | +0.47(+12.98%) |
Jan 14, 2009 | 3.950 | 4.120 | 3.550 | 3.620 | 217,742 | -0.38(-9.50%) |
Jan 13, 2009 | 4.010 | 4.120 | 4.000 | 4.000 | 102,715 | +0.00(+0.00%) |
Jan 12, 2009 | 4.100 | 4.180 | 4.000 | 4.000 | 82,082 | -0.12(-2.91%) |
Jan 09, 2009 | 4.380 | 4.466 | 4.120 | 4.120 | 80,314 | -0.19(-4.41%) |
Jan 08, 2009 | 4.040 | 4.360 | 4.040 | 4.310 | 108,406 | +0.30(+7.48%) |
Jan 07, 2009 | 4.170 | 4.170 | 3.960 | 4.010 | 114,169 | -0.19(-4.52%) |
Jan 06, 2009 | 4.300 | 4.310 | 4.070 | 4.200 | 118,982 | -0.06(-1.41%) |
Jan 05, 2009 | 4.120 | 4.260 | 3.980 | 4.260 | 211,034 | +0.15(+3.65%) |
Jan 02, 2009 | 4.220 | 4.300 | 4.060 | 4.110 | 171,119 | -0.11(-2.61%) |
Dec 31, 2008 | 4.160 | 4.430 | 4.120 | 4.220 | 231,566 | +0.08(+1.93%) |
Dec 30, 2008 | 4.040 | 4.180 | 4.020 | 4.140 | 75,327 | +0.11(+2.73%) |
Dec 29, 2008 | 4.240 | 4.240 | 4.000 | 4.030 | 69,880 | -0.20(-4.73%) |
Dec 26, 2008 | 4.200 | 4.300 | 4.160 | 4.230 | 61,471 | +0.09(+2.17%) |
Dec 24, 2008 | 4.060 | 4.170 | 4.020 | 4.140 | 51,100 | +0.10(+2.48%) |
Dec 23, 2008 | 4.280 | 4.280 | 4.000 | 4.040 | 166,302 | -0.21(-4.94%) |
Dec 22, 2008 | 4.430 | 4.480 | 4.020 | 4.250 | 179,682 | -0.08(-1.85%) |
Dec 19, 2008 | 4.220 | 4.700 | 4.140 | 4.330 | 694,340 | +0.25(+6.13%) |
Dec 18, 2008 | 3.970 | 4.150 | 3.880 | 4.080 | 222,585 | +0.14(+3.55%) |
Dec 17, 2008 | 3.830 | 3.980 | 3.770 | 3.940 | 207,708 | +0.06(+1.55%) |
Dec 16, 2008 | 3.650 | 3.880 | 3.590 | 3.880 | 194,879 | +0.28(+7.78%) |
Dec 15, 2008 | 3.700 | 3.770 | 3.500 | 3.600 | 191,139 | -0.09(-2.44%) |
Dec 12, 2008 | 3.500 | 3.800 | 3.250 | 3.690 | 538,819 | +0.26(+7.58%) |
Dec 11, 2008 | 3.590 | 3.750 | 3.430 | 3.430 | 172,668 | -0.21(-5.77%) |
Dec 10, 2008 | 3.480 | 3.640 | 3.390 | 3.640 | 124,154 | +0.21(+6.12%) |
Dec 09, 2008 | 3.450 | 3.660 | 3.360 | 3.430 | 244,755 | -0.03(-0.87%) |
Dec 08, 2008 | 3.410 | 3.470 | 3.380 | 3.460 | 284,027 | +0.09(+2.67%) |
Dec 05, 2008 | 3.290 | 3.470 | 3.270 | 3.370 | 309,924 | +0.02(+0.60%) |
Dec 04, 2008 | 3.270 | 3.440 | 3.270 | 3.350 | 446,416 | +0.04(+1.21%) |
Dec 03, 2008 | 3.160 | 3.400 | 3.090 | 3.310 | 270,963 | +0.06(+1.85%) |
Dec 02, 2008 | 3.090 | 3.285 | 3.000 | 3.250 | 169,872 | +0.23(+7.62%) |
Dec 01, 2008 | 3.290 | 3.290 | 2.970 | 3.020 | 320,223 | -0.37(-10.91%) |
Nov 28, 2008 | 3.330 | 3.400 | 3.030 | 3.390 | 138,085 | +0.02(+0.59%) |
Nov 26, 2008 | 3.060 | 3.470 | 2.950 | 3.370 | 290,994 | +0.23(+7.32%) |
Nov 25, 2008 | 3.130 | 3.390 | 3.010 | 3.140 | 194,924 | +0.06(+1.95%) |
Nov 24, 2008 | 2.850 | 3.100 | 2.710 | 3.080 | 311,251 | +0.22(+7.69%) |
Nov 21, 2008 | 2.540 | 2.860 | 2.220 | 2.860 | 641,693 | +0.36(+14.40%) |
Nov 20, 2008 | 2.550 | 2.730 | 2.420 | 2.500 | 237,636 | -0.07(-2.72%) |
Nov 19, 2008 | 2.780 | 2.980 | 2.530 | 2.570 | 478,276 | -0.23(-8.21%) |
Nov 18, 2008 | 2.970 | 2.970 | 2.750 | 2.800 | 203,951 | -0.10(-3.45%) |
Nov 17, 2008 | 2.850 | 3.077 | 2.850 | 2.900 | 501,105 | +0.03(+1.05%) |
Nov 14, 2008 | 2.960 | 3.117 | 2.810 | 2.870 | 461,815 | -0.14(-4.65%) |
Nov 13, 2008 | 2.500 | 3.010 | 2.500 | 3.010 | 368,106 | +0.54(+21.86%) |
Nov 12, 2008 | 2.430 | 2.500 | 2.300 | 2.470 | 616,892 | +0.08(+3.35%) |
Nov 11, 2008 | 2.180 | 2.580 | 2.180 | 2.390 | 693,746 | +0.21(+9.63%) |
Nov 10, 2008 | 2.990 | 3.000 | 2.110 | 2.180 | 2,173,004 | -0.31(-12.45%) |
Nov 07, 2008 | 2.560 | 2.560 | 2.430 | 2.490 | 113,679 | +0.04(+1.63%) |
Nov 06, 2008 | 2.560 | 2.700 | 2.450 | 2.450 | 122,575 | -0.12(-4.67%) |
Nov 05, 2008 | 2.710 | 2.770 | 2.540 | 2.570 | 89,049 | -0.17(-6.20%) |
Nov 04, 2008 | 2.910 | 2.940 | 2.700 | 2.740 | 141,171 | +0.05(+1.86%) |