Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.040 | 4.120 | 3.700 | 3.780 | 2,551,218 | -0.23(-5.74%) |
Jan 29, 2009 | 4.130 | 4.170 | 3.930 | 4.010 | 2,604,153 | -0.17(-4.07%) |
Jan 28, 2009 | 4.120 | 4.200 | 3.960 | 4.180 | 3,056,808 | +0.12(+2.96%) |
Jan 27, 2009 | 3.900 | 4.100 | 3.810 | 4.060 | 1,045,292 | +0.16(+4.10%) |
Jan 26, 2009 | 3.950 | 4.110 | 3.775 | 3.900 | 2,693,235 | +0.04(+1.04%) |
Jan 23, 2009 | 3.640 | 3.900 | 3.500 | 3.860 | 3,011,267 | +0.33(+9.35%) |
Jan 22, 2009 | 3.680 | 3.690 | 3.510 | 3.530 | 3,787,635 | -0.26(-6.86%) |
Jan 21, 2009 | 3.680 | 3.820 | 3.500 | 3.790 | 3,034,419 | +0.16(+4.41%) |
Jan 20, 2009 | 3.880 | 3.990 | 3.590 | 3.630 | 3,146,509 | -0.36(-9.02%) |
Jan 16, 2009 | 4.040 | 4.120 | 3.750 | 3.990 | 3,671,704 | +0.05(+1.27%) |
Jan 15, 2009 | 4.140 | 4.200 | 3.760 | 3.940 | 4,558,000 | -0.13(-3.19%) |
Jan 14, 2009 | 4.050 | 4.160 | 3.930 | 4.070 | 3,253,966 | -0.04(-0.97%) |
Jan 13, 2009 | 4.110 | 4.180 | 4.030 | 4.110 | 2,383,909 | -0.01(-0.24%) |
Jan 12, 2009 | 4.430 | 4.450 | 4.020 | 4.120 | 4,450,356 | -0.17(-3.96%) |
Jan 09, 2009 | 4.110 | 4.480 | 3.900 | 4.290 | 4,879,691 | +0.17(+4.13%) |
Jan 08, 2009 | 4.000 | 4.170 | 3.870 | 4.120 | 3,663,100 | +0.09(+2.23%) |
Jan 07, 2009 | 4.060 | 4.098 | 3.920 | 4.030 | 2,663,691 | -0.14(-3.36%) |
Jan 06, 2009 | 4.000 | 4.190 | 3.930 | 4.170 | 3,874,237 | +0.19(+4.77%) |
Jan 05, 2009 | 3.880 | 4.000 | 3.680 | 3.980 | 5,069,156 | +0.14(+3.65%) |
Jan 02, 2009 | 3.630 | 3.900 | 3.530 | 3.840 | 4,465,238 | +0.18(+4.92%) |
Dec 31, 2008 | 3.360 | 3.700 | 3.360 | 3.660 | 0 | +0.26(+7.65%) |
Dec 30, 2008 | 3.300 | 3.470 | 3.250 | 3.400 | 4,723,969 | +0.12(+3.66%) |
Dec 29, 2008 | 3.280 | 3.292 | 3.250 | 3.280 | 2,014,043 | +0.02(+0.61%) |
Dec 26, 2008 | 3.250 | 3.300 | 3.220 | 3.260 | 1,733,076 | +0.03(+0.93%) |
Dec 24, 2008 | 3.210 | 3.250 | 3.160 | 3.230 | 1,867,598 | +0.01(+0.31%) |
Dec 23, 2008 | 3.300 | 3.320 | 3.120 | 3.220 | 4,221,115 | -0.07(-2.13%) |
Dec 22, 2008 | 3.300 | 3.320 | 3.130 | 3.290 | 4,912,149 | +0.00(+0.00%) |
Dec 19, 2008 | 3.330 | 3.370 | 3.150 | 3.290 | 16,746,084 | +0.11(+3.46%) |
Dec 18, 2008 | 3.130 | 3.370 | 3.110 | 3.180 | 7,724,355 | -0.08(-2.45%) |
Dec 17, 2008 | 3.230 | 3.440 | 3.150 | 3.260 | 11,527,243 | +0.15(+4.82%) |
Dec 16, 2008 | 2.650 | 3.120 | 2.590 | 3.110 | 10,068,962 | +0.50(+19.16%) |
Dec 15, 2008 | 2.750 | 2.840 | 2.550 | 2.610 | 8,013,254 | -0.12(-4.40%) |
Dec 12, 2008 | 2.950 | 2.950 | 2.680 | 2.730 | 22,450,746 | -0.31(-10.20%) |
Dec 11, 2008 | 3.940 | 3.980 | 2.712 | 3.040 | 21,379,676 | -0.89(-22.65%) |
Dec 10, 2008 | 4.000 | 4.160 | 3.870 | 3.930 | 8,765,834 | +0.00(+0.00%) |
Dec 09, 2008 | 3.930 | 4.260 | 3.800 | 3.930 | 6,386,854 | -0.08(-2.00%) |
Dec 08, 2008 | 3.980 | 4.060 | 3.840 | 4.010 | 5,990,493 | +0.11(+2.82%) |
Dec 05, 2008 | 3.500 | 3.900 | 3.430 | 3.900 | 6,715,857 | +0.36(+10.17%) |
Dec 04, 2008 | 3.680 | 3.760 | 3.470 | 3.540 | 5,447,891 | -0.28(-7.33%) |
Dec 03, 2008 | 3.540 | 3.850 | 3.500 | 3.820 | 6,448,705 | +0.15(+4.09%) |
Dec 02, 2008 | 3.340 | 3.790 | 3.310 | 3.670 | 8,019,523 | +0.36(+10.88%) |
Dec 01, 2008 | 3.830 | 3.830 | 3.310 | 3.310 | 5,162,047 | -0.55(-14.25%) |
Nov 28, 2008 | 3.800 | 3.920 | 3.310 | 3.860 | 1,960,425 | +0.05(+1.31%) |
Nov 26, 2008 | 3.350 | 3.820 | 3.350 | 3.810 | 4,143,139 | +0.43(+12.72%) |
Nov 25, 2008 | 3.570 | 3.840 | 3.360 | 3.380 | 10,945,444 | -0.46(-11.98%) |
Nov 24, 2008 | 3.200 | 3.850 | 3.200 | 3.840 | 4,875,706 | +0.72(+23.08%) |
Nov 21, 2008 | 3.240 | 3.280 | 2.920 | 3.120 | 6,054,364 | -0.04(-1.27%) |
Nov 20, 2008 | 3.400 | 3.500 | 3.110 | 3.160 | 6,429,494 | -0.23(-6.78%) |
Nov 19, 2008 | 3.780 | 3.840 | 3.390 | 3.390 | 5,089,766 | -0.38(-10.08%) |
Nov 18, 2008 | 3.590 | 3.800 | 3.540 | 3.770 | 4,271,664 | +0.14(+3.86%) |
Nov 17, 2008 | 3.840 | 3.880 | 3.610 | 3.630 | 4,454,105 | -0.30(-7.63%) |
Nov 14, 2008 | 3.880 | 4.040 | 3.620 | 3.930 | 3,967,120 | -0.02(-0.51%) |
Nov 13, 2008 | 3.600 | 3.980 | 3.300 | 3.950 | 3,527,584 | +0.36(+10.03%) |
Nov 12, 2008 | 3.840 | 3.930 | 3.560 | 3.590 | 2,961,019 | -0.33(-8.42%) |
Nov 11, 2008 | 3.900 | 3.990 | 3.740 | 3.920 | 4,973,402 | -0.02(-0.51%) |
Nov 10, 2008 | 4.300 | 4.340 | 3.880 | 3.940 | 3,294,835 | -0.08(-1.99%) |
Nov 07, 2008 | 4.050 | 4.090 | 3.780 | 4.020 | 6,046,065 | +0.04(+1.01%) |
Nov 06, 2008 | 4.450 | 4.490 | 3.960 | 3.980 | 3,682,415 | -0.36(-8.29%) |
Nov 05, 2008 | 4.900 | 5.050 | 4.340 | 4.340 | 4,785,846 | -0.61(-12.32%) |
Nov 04, 2008 | 4.500 | 4.970 | 4.450 | 4.950 | 6,709,170 | +0.56(+12.76%) |