Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.044 | 4.044 | 3.897 | 3.899 | 0 | -0.10(-2.59%) |
Jan 29, 2009 | 4.113 | 4.113 | 4.003 | 4.003 | 26,864 | -0.12(-2.91%) |
Jan 28, 2009 | 3.961 | 4.146 | 3.961 | 4.122 | 37,722 | +0.19(+4.81%) |
Jan 27, 2009 | 3.920 | 3.956 | 3.920 | 3.933 | 30,395 | +0.03(+0.83%) |
Jan 26, 2009 | 3.943 | 4.044 | 3.899 | 3.901 | 35,996 | -0.03(-0.82%) |
Jan 23, 2009 | 3.887 | 3.943 | 3.777 | 3.933 | 30,800 | +0.04(+0.95%) |
Jan 22, 2009 | 3.827 | 3.920 | 3.797 | 3.897 | 32,199 | +0.00(+0.00%) |
Jan 21, 2009 | 3.804 | 3.897 | 3.712 | 3.897 | 29,070 | +0.15(+3.94%) |
Jan 20, 2009 | 4.026 | 4.026 | 3.749 | 3.749 | 48,613 | -0.29(-7.19%) |
Jan 16, 2009 | 4.026 | 4.067 | 3.952 | 4.039 | 26,491 | +0.02(+0.46%) |
Jan 15, 2009 | 3.938 | 4.026 | 3.864 | 4.021 | 26,988 | +0.04(+0.93%) |
Jan 14, 2009 | 4.053 | 4.053 | 3.924 | 3.984 | 48,173 | -0.13(-3.14%) |
Jan 13, 2009 | 4.127 | 4.155 | 4.053 | 4.113 | 34,561 | +0.00(+0.00%) |
Jan 12, 2009 | 4.242 | 4.242 | 4.109 | 4.113 | 34,834 | -0.13(-3.04%) |
Jan 09, 2009 | 4.335 | 4.362 | 4.215 | 4.242 | 46,514 | -0.04(-0.86%) |
Jan 08, 2009 | 4.233 | 4.321 | 4.224 | 4.279 | 62,143 | +0.02(+0.54%) |
Jan 07, 2009 | 4.335 | 4.335 | 4.242 | 4.256 | 82,760 | -0.07(-1.70%) |
Jan 06, 2009 | 4.427 | 4.427 | 4.312 | 4.330 | 74,214 | -0.05(-1.16%) |
Jan 05, 2009 | 4.201 | 4.385 | 4.201 | 4.381 | 43,122 | +0.17(+3.94%) |
Jan 02, 2009 | 4.072 | 4.219 | 4.038 | 4.215 | 0 | +0.18(+4.46%) |
Jan 01, 2009 | 4.007 | 4.090 | 3.878 | 4.035 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.007 | 4.090 | 3.878 | 4.035 | 128,758 | +0.07(+1.86%) |
Dec 30, 2008 | 3.892 | 4.030 | 3.878 | 3.961 | 83,391 | +0.12(+3.00%) |
Dec 29, 2008 | 3.873 | 3.873 | 3.814 | 3.846 | 80,197 | +0.00(+0.00%) |
Dec 26, 2008 | 3.873 | 3.873 | 3.804 | 3.846 | 20,220 | +0.03(+0.85%) |
Dec 24, 2008 | 3.804 | 3.841 | 3.740 | 3.814 | 21,480 | +0.01(+0.24%) |
Dec 23, 2008 | 3.763 | 3.873 | 3.754 | 3.804 | 65,049 | +0.01(+0.37%) |
Dec 22, 2008 | 3.804 | 3.887 | 3.772 | 3.790 | 30,180 | -0.02(-0.60%) |
Dec 19, 2008 | 3.814 | 3.897 | 3.786 | 3.814 | 29,202 | +0.04(+1.10%) |
Dec 18, 2008 | 3.758 | 3.809 | 3.717 | 3.772 | 69,824 | +0.06(+1.62%) |
Dec 17, 2008 | 3.726 | 3.772 | 3.684 | 3.712 | 49,350 | -0.01(-0.37%) |
Dec 16, 2008 | 3.620 | 3.758 | 3.578 | 3.726 | 50,175 | +0.12(+3.46%) |
Dec 15, 2008 | 3.758 | 3.758 | 3.601 | 3.601 | 51,339 | -0.24(-6.24%) |
Dec 12, 2008 | 3.758 | 3.910 | 3.735 | 3.841 | 66,545 | -0.01(-0.24%) |
Dec 11, 2008 | 3.827 | 3.947 | 3.809 | 3.850 | 42,149 | -0.04(-0.95%) |
Dec 10, 2008 | 3.809 | 3.887 | 3.772 | 3.887 | 42,649 | +0.10(+2.55%) |
Dec 09, 2008 | 3.878 | 3.897 | 3.786 | 3.790 | 34,758 | -0.08(-2.14%) |
Dec 08, 2008 | 3.735 | 3.883 | 3.731 | 3.873 | 49,127 | +0.23(+6.33%) |
Dec 05, 2008 | 3.505 | 3.643 | 3.458 | 3.643 | 45,965 | +0.12(+3.27%) |
Dec 04, 2008 | 3.551 | 3.620 | 3.486 | 3.528 | 55,652 | -0.08(-2.17%) |
Dec 03, 2008 | 3.505 | 3.606 | 3.458 | 3.606 | 40,153 | +0.10(+2.76%) |
Dec 02, 2008 | 3.541 | 3.541 | 3.486 | 3.509 | 31,086 | -0.00(-0.13%) |
Dec 01, 2008 | 3.744 | 3.744 | 3.514 | 3.514 | 30,366 | -0.27(-7.07%) |
Nov 28, 2008 | 3.597 | 3.781 | 3.595 | 3.781 | 35,497 | +0.20(+5.67%) |
Nov 26, 2008 | 3.412 | 3.578 | 3.402 | 3.578 | 118,588 | +0.13(+3.74%) |
Nov 25, 2008 | 3.518 | 3.518 | 3.422 | 3.449 | 53,547 | +0.06(+1.91%) |
Nov 24, 2008 | 3.205 | 3.385 | 3.186 | 3.385 | 37,662 | +0.25(+8.10%) |
Nov 21, 2008 | 3.136 | 3.205 | 2.951 | 3.131 | 74,348 | -0.00(-0.15%) |
Nov 20, 2008 | 3.186 | 3.412 | 3.080 | 3.136 | 353,641 | -0.20(-6.08%) |
Nov 19, 2008 | 3.620 | 3.620 | 3.274 | 3.339 | 59,916 | -0.28(-7.77%) |
Nov 18, 2008 | 3.767 | 3.767 | 3.578 | 3.620 | 21,647 | -0.14(-3.68%) |
Nov 17, 2008 | 3.827 | 3.846 | 3.758 | 3.758 | 19,352 | -0.19(-4.90%) |
Nov 14, 2008 | 3.966 | 4.012 | 3.901 | 3.952 | 39,928 | -0.11(-2.61%) |
Nov 13, 2008 | 3.984 | 4.058 | 3.758 | 4.058 | 88,344 | +0.09(+2.33%) |
Nov 12, 2008 | 4.113 | 4.127 | 3.966 | 3.966 | 29,178 | -0.20(-4.87%) |
Nov 11, 2008 | 4.219 | 4.224 | 4.127 | 4.169 | 29,985 | -0.15(-3.42%) |
Nov 10, 2008 | 4.450 | 4.450 | 4.261 | 4.316 | 36,432 | -0.05(-1.16%) |
Nov 07, 2008 | 4.298 | 4.395 | 4.298 | 4.367 | 41,346 | +0.08(+1.83%) |
Nov 06, 2008 | 4.528 | 4.528 | 4.288 | 4.288 | 34,480 | -0.31(-6.81%) |
Nov 05, 2008 | 4.685 | 4.694 | 4.574 | 4.602 | 39,770 | -0.14(-2.92%) |
Nov 04, 2008 | 4.667 | 4.746 | 4.667 | 4.740 | 35,359 | +0.14(+3.11%) |