Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.690 | 3.710 | 3.510 | 3.520 | 88,351 | -0.13(-3.56%) |
Jan 29, 2009 | 3.750 | 3.780 | 3.610 | 3.650 | 1,026,631 | -0.29(-7.36%) |
Jan 28, 2009 | 3.850 | 3.950 | 3.820 | 3.940 | 104,316 | +0.26(+7.07%) |
Jan 27, 2009 | 3.680 | 3.770 | 3.650 | 3.680 | 67,171 | -0.07(-1.87%) |
Jan 26, 2009 | 3.680 | 3.870 | 3.550 | 3.750 | 60,565 | +0.07(+1.90%) |
Jan 23, 2009 | 3.300 | 3.700 | 3.300 | 3.680 | 68,663 | +0.21(+6.05%) |
Jan 22, 2009 | 3.500 | 3.540 | 3.340 | 3.470 | 128,049 | -0.20(-5.45%) |
Jan 21, 2009 | 3.380 | 3.670 | 3.380 | 3.670 | 98,971 | +0.33(+9.88%) |
Jan 20, 2009 | 3.610 | 3.610 | 3.340 | 3.340 | 139,438 | -0.46(-12.11%) |
Jan 16, 2009 | 3.640 | 3.870 | 3.640 | 3.800 | 67,402 | +0.26(+7.34%) |
Jan 15, 2009 | 3.500 | 3.580 | 3.320 | 3.540 | 92,916 | +0.12(+3.51%) |
Jan 14, 2009 | 3.850 | 3.850 | 3.400 | 3.420 | 111,099 | -0.47(-12.08%) |
Jan 13, 2009 | 3.800 | 3.980 | 3.800 | 3.890 | 108,418 | +0.06(+1.57%) |
Jan 12, 2009 | 4.270 | 4.270 | 3.780 | 3.830 | 100,609 | -0.38(-9.03%) |
Jan 09, 2009 | 4.300 | 4.300 | 4.160 | 4.210 | 29,551 | -0.04(-0.94%) |
Jan 08, 2009 | 4.300 | 4.400 | 4.200 | 4.250 | 54,479 | +0.05(+1.19%) |
Jan 07, 2009 | 4.500 | 4.600 | 4.150 | 4.200 | 73,738 | -0.27(-6.04%) |
Jan 06, 2009 | 4.400 | 4.600 | 4.250 | 4.470 | 143,817 | +0.34(+8.23%) |
Jan 05, 2009 | 4.160 | 4.160 | 4.030 | 4.130 | 132,677 | -0.17(-3.95%) |
Jan 02, 2009 | 4.090 | 4.300 | 4.090 | 4.300 | 178,272 | +0.22(+5.39%) |
Dec 31, 2008 | 4.050 | 4.140 | 3.900 | 4.080 | 87,864 | +0.13(+3.29%) |
Dec 30, 2008 | 3.960 | 4.050 | 3.910 | 3.950 | 215,560 | +0.05(+1.28%) |
Dec 29, 2008 | 3.850 | 4.010 | 3.840 | 3.900 | 213,976 | +0.20(+5.41%) |
Dec 26, 2008 | 3.650 | 3.700 | 3.590 | 3.700 | 68,620 | +0.02(+0.54%) |
Dec 24, 2008 | 3.650 | 3.750 | 3.620 | 3.680 | 35,161 | -0.01(-0.27%) |
Dec 23, 2008 | 3.600 | 3.770 | 3.570 | 3.690 | 250,254 | +0.10(+2.79%) |
Dec 22, 2008 | 3.650 | 3.750 | 3.500 | 3.590 | 93,819 | -0.21(-5.53%) |
Dec 19, 2008 | 3.950 | 4.000 | 3.700 | 3.800 | 177,836 | -0.17(-4.28%) |
Dec 18, 2008 | 4.130 | 4.180 | 3.950 | 3.970 | 475,266 | -0.08(-1.98%) |
Dec 17, 2008 | 3.850 | 4.130 | 3.850 | 4.050 | 116,293 | +0.25(+6.58%) |
Dec 16, 2008 | 3.700 | 3.850 | 3.600 | 3.800 | 191,166 | +0.12(+3.26%) |
Dec 15, 2008 | 3.720 | 3.750 | 3.630 | 3.680 | 110,684 | +0.03(+0.82%) |
Dec 12, 2008 | 3.650 | 3.760 | 3.600 | 3.650 | 574,380 | -0.12(-3.18%) |
Dec 11, 2008 | 3.660 | 3.800 | 3.600 | 3.770 | 1,929,683 | +0.10(+2.72%) |
Dec 10, 2008 | 3.720 | 3.730 | 3.630 | 3.670 | 197,820 | +0.12(+3.38%) |
Dec 09, 2008 | 3.300 | 3.630 | 3.250 | 3.550 | 172,453 | +0.11(+3.20%) |
Dec 08, 2008 | 3.250 | 3.500 | 3.250 | 3.440 | 120,893 | +0.33(+10.61%) |
Dec 05, 2008 | 3.010 | 3.110 | 2.840 | 3.110 | 158,112 | -0.05(-1.58%) |
Dec 04, 2008 | 3.225 | 3.390 | 3.130 | 3.160 | 146,562 | -0.19(-5.67%) |
Dec 03, 2008 | 3.280 | 3.400 | 3.110 | 3.350 | 169,496 | +0.15(+4.69%) |
Dec 02, 2008 | 3.050 | 3.230 | 3.030 | 3.200 | 98,673 | +0.07(+2.24%) |
Dec 01, 2008 | 3.400 | 3.400 | 3.120 | 3.130 | 374,526 | -0.46(-12.81%) |
Nov 28, 2008 | 3.520 | 3.650 | 3.400 | 3.590 | 39,319 | +0.18(+5.28%) |
Nov 26, 2008 | 3.220 | 3.410 | 3.200 | 3.410 | 174,656 | +0.05(+1.49%) |
Nov 25, 2008 | 3.350 | 3.400 | 3.200 | 3.360 | 1,835,200 | +0.01(+0.30%) |
Nov 24, 2008 | 3.050 | 3.380 | 3.050 | 3.350 | 4,200,639 | +0.38(+12.79%) |
Nov 21, 2008 | 2.880 | 3.067 | 2.740 | 2.970 | 1,239,430 | +0.24(+8.79%) |
Nov 20, 2008 | 3.130 | 3.150 | 2.720 | 2.730 | 1,265,916 | -0.46(-14.42%) |
Nov 19, 2008 | 3.250 | 3.490 | 3.190 | 3.190 | 196,600 | -0.21(-6.18%) |
Nov 18, 2008 | 3.650 | 3.650 | 3.250 | 3.400 | 143,584 | -0.06(-1.73%) |
Nov 17, 2008 | 3.570 | 3.750 | 3.350 | 3.460 | 122,317 | -0.33(-8.71%) |
Nov 14, 2008 | 3.600 | 3.920 | 3.600 | 3.790 | 85,287 | -0.04(-1.04%) |
Nov 13, 2008 | 3.550 | 3.900 | 3.400 | 3.830 | 226,889 | +0.33(+9.43%) |
Nov 12, 2008 | 3.600 | 3.850 | 3.500 | 3.500 | 133,283 | -0.25(-6.67%) |
Nov 11, 2008 | 3.800 | 4.020 | 3.660 | 3.750 | 48,211 | -0.15(-3.85%) |
Nov 10, 2008 | 4.000 | 4.250 | 3.850 | 3.900 | 68,384 | +0.10(+2.63%) |
Nov 07, 2008 | 3.900 | 3.980 | 3.700 | 3.800 | 122,647 | +0.17(+4.68%) |
Nov 06, 2008 | 4.150 | 4.150 | 3.570 | 3.630 | 189,520 | -0.57(-13.57%) |
Nov 05, 2008 | 4.550 | 4.550 | 4.200 | 4.200 | 128,117 | -0.41(-8.89%) |
Nov 04, 2008 | 4.610 | 4.660 | 4.350 | 4.610 | 85,189 | +0.46(+11.08%) |