Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.960 | 4.070 | 3.800 | 3.830 | 74,533 | -0.09(-2.30%) |
Jan 29, 2009 | 4.250 | 4.290 | 3.910 | 3.920 | 139,472 | -0.37(-8.62%) |
Jan 28, 2009 | 4.100 | 4.300 | 4.000 | 4.290 | 133,604 | +0.26(+6.45%) |
Jan 27, 2009 | 4.200 | 4.220 | 3.905 | 4.030 | 121,145 | -0.14(-3.36%) |
Jan 26, 2009 | 4.470 | 4.470 | 4.070 | 4.170 | 81,341 | +0.16(+3.99%) |
Jan 23, 2009 | 3.760 | 4.270 | 3.640 | 4.010 | 122,895 | +0.14(+3.62%) |
Jan 22, 2009 | 4.100 | 4.190 | 3.830 | 3.870 | 124,694 | -0.37(-8.73%) |
Jan 21, 2009 | 3.750 | 4.250 | 3.600 | 4.240 | 139,051 | +0.58(+15.85%) |
Jan 20, 2009 | 3.890 | 4.070 | 3.650 | 3.660 | 160,852 | -0.31(-7.81%) |
Jan 16, 2009 | 4.120 | 4.231 | 3.930 | 3.970 | 166,476 | -0.10(-2.46%) |
Jan 15, 2009 | 4.200 | 4.410 | 3.960 | 4.070 | 274,481 | -0.05(-1.21%) |
Jan 14, 2009 | 4.250 | 4.320 | 4.000 | 4.120 | 133,395 | -0.17(-3.96%) |
Jan 13, 2009 | 4.260 | 4.400 | 4.130 | 4.290 | 85,082 | +0.01(+0.23%) |
Jan 12, 2009 | 4.790 | 4.790 | 4.210 | 4.280 | 192,019 | -0.51(-10.65%) |
Jan 09, 2009 | 5.150 | 5.150 | 4.700 | 4.790 | 198,855 | -0.37(-7.17%) |
Jan 08, 2009 | 4.010 | 5.180 | 4.010 | 5.160 | 273,056 | +0.54(+11.69%) |
Jan 07, 2009 | 5.030 | 5.150 | 4.500 | 4.620 | 326,023 | -0.48(-9.41%) |
Jan 06, 2009 | 4.770 | 5.200 | 4.770 | 5.100 | 179,680 | +0.41(+8.74%) |
Jan 05, 2009 | 4.500 | 4.920 | 4.500 | 4.690 | 187,206 | +0.26(+5.87%) |
Jan 02, 2009 | 3.970 | 4.490 | 3.970 | 4.430 | 180,404 | +0.48(+12.15%) |
Dec 31, 2008 | 3.440 | 4.190 | 3.350 | 3.950 | 548,265 | +0.42(+11.90%) |
Dec 30, 2008 | 3.590 | 3.690 | 3.250 | 3.530 | 520,116 | +0.00(+0.00%) |
Dec 29, 2008 | 4.110 | 4.120 | 3.510 | 3.530 | 495,731 | -0.51(-12.62%) |
Dec 26, 2008 | 4.080 | 4.190 | 3.720 | 4.040 | 131,778 | -0.03(-0.74%) |
Dec 24, 2008 | 4.210 | 4.210 | 4.050 | 4.070 | 50,392 | -0.16(-3.78%) |
Dec 23, 2008 | 4.250 | 4.400 | 4.180 | 4.230 | 139,318 | -0.03(-0.70%) |
Dec 22, 2008 | 4.470 | 4.470 | 4.080 | 4.260 | 126,462 | -0.21(-4.70%) |
Dec 19, 2008 | 4.330 | 4.730 | 4.280 | 4.470 | 227,050 | +0.23(+5.42%) |
Dec 18, 2008 | 4.550 | 4.580 | 4.030 | 4.240 | 166,163 | -0.38(-8.23%) |
Dec 17, 2008 | 4.630 | 4.840 | 4.500 | 4.620 | 193,884 | +0.00(+0.00%) |
Dec 16, 2008 | 4.280 | 4.640 | 4.160 | 4.620 | 193,798 | +0.38(+8.96%) |
Dec 15, 2008 | 4.560 | 4.830 | 3.960 | 4.240 | 216,344 | -0.23(-5.15%) |
Dec 12, 2008 | 4.090 | 4.480 | 4.070 | 4.470 | 122,817 | +0.30(+7.19%) |
Dec 11, 2008 | 4.300 | 4.580 | 4.090 | 4.170 | 210,657 | -0.13(-3.02%) |
Dec 10, 2008 | 4.280 | 4.340 | 4.090 | 4.300 | 151,374 | +0.22(+5.39%) |
Dec 09, 2008 | 4.020 | 4.580 | 4.020 | 4.080 | 182,189 | -0.05(-1.21%) |
Dec 08, 2008 | 4.200 | 4.220 | 3.890 | 4.130 | 283,534 | +0.10(+2.48%) |
Dec 05, 2008 | 3.990 | 4.050 | 3.510 | 4.030 | 235,103 | -0.04(-0.98%) |
Dec 04, 2008 | 4.560 | 4.580 | 4.000 | 4.070 | 199,581 | -0.57(-12.28%) |
Dec 03, 2008 | 4.890 | 5.350 | 4.640 | 4.640 | 429,045 | -0.25(-5.11%) |
Dec 02, 2008 | 4.720 | 5.050 | 4.080 | 4.890 | 621,064 | +0.12(+2.52%) |
Dec 01, 2008 | 4.750 | 5.540 | 4.740 | 4.770 | 416,206 | -0.18(-3.64%) |
Nov 28, 2008 | 5.000 | 5.000 | 4.830 | 4.950 | 55,433 | -0.17(-3.32%) |
Nov 26, 2008 | 4.330 | 5.130 | 4.000 | 5.120 | 229,974 | +0.70(+15.84%) |
Nov 25, 2008 | 4.410 | 4.450 | 4.080 | 4.420 | 292,232 | +0.38(+9.41%) |
Nov 24, 2008 | 3.640 | 4.180 | 3.640 | 4.040 | 310,214 | +0.58(+16.76%) |
Nov 21, 2008 | 3.420 | 3.500 | 2.870 | 3.460 | 496,062 | +0.13(+3.90%) |
Nov 20, 2008 | 4.240 | 4.305 | 3.330 | 3.330 | 365,338 | -1.03(-23.62%) |
Nov 19, 2008 | 4.780 | 4.860 | 4.360 | 4.360 | 192,100 | -0.44(-9.17%) |
Nov 18, 2008 | 5.100 | 5.100 | 4.550 | 4.800 | 181,702 | -0.20(-4.00%) |
Nov 17, 2008 | 5.160 | 5.450 | 4.870 | 5.000 | 211,989 | -0.13(-2.53%) |
Nov 14, 2008 | 5.310 | 5.650 | 5.010 | 5.130 | 196,493 | -0.34(-6.22%) |
Nov 13, 2008 | 4.940 | 5.520 | 4.540 | 5.470 | 310,405 | +0.55(+11.18%) |
Nov 12, 2008 | 5.320 | 5.420 | 4.890 | 4.920 | 233,534 | -0.56(-10.22%) |
Nov 11, 2008 | 5.840 | 5.850 | 5.440 | 5.480 | 280,202 | -0.50(-8.36%) |
Nov 10, 2008 | 6.200 | 6.680 | 5.940 | 5.980 | 299,357 | +0.04(+0.67%) |
Nov 07, 2008 | 6.050 | 6.120 | 5.680 | 5.940 | 185,020 | -0.07(-1.16%) |
Nov 06, 2008 | 6.300 | 6.400 | 5.810 | 6.010 | 261,174 | -0.80(-11.75%) |
Nov 05, 2008 | 7.300 | 7.300 | 6.590 | 6.810 | 321,426 | -0.51(-6.97%) |
Nov 04, 2008 | 7.100 | 7.340 | 6.710 | 7.320 | 241,818 | +0.37(+5.32%) |