Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.750 | 3.840 | 3.340 | 3.580 | 0 | -0.06(-1.65%) |
Jan 29, 2009 | 4.090 | 4.110 | 3.620 | 3.640 | 180,879 | -0.49(-11.86%) |
Jan 28, 2009 | 3.990 | 4.200 | 3.820 | 4.130 | 260,383 | +0.26(+6.72%) |
Jan 27, 2009 | 3.870 | 4.150 | 3.680 | 3.870 | 265,989 | +0.01(+0.26%) |
Jan 26, 2009 | 3.460 | 4.340 | 3.460 | 3.860 | 325,570 | +0.40(+11.56%) |
Jan 23, 2009 | 3.370 | 3.590 | 2.890 | 3.460 | 178,279 | -0.04(-1.14%) |
Jan 22, 2009 | 3.440 | 3.640 | 3.250 | 3.500 | 217,926 | -0.04(-1.13%) |
Jan 21, 2009 | 3.300 | 3.580 | 3.170 | 3.540 | 314,788 | +0.28(+8.59%) |
Jan 20, 2009 | 3.580 | 3.580 | 3.100 | 3.260 | 300,802 | -0.28(-7.91%) |
Jan 16, 2009 | 4.230 | 4.230 | 3.399 | 3.540 | 437,817 | -0.63(-15.11%) |
Jan 15, 2009 | 3.560 | 4.170 | 3.450 | 4.170 | 346,765 | +0.54(+14.88%) |
Jan 14, 2009 | 4.420 | 4.420 | 3.615 | 3.630 | 395,200 | -0.92(-20.22%) |
Jan 13, 2009 | 4.350 | 4.710 | 4.230 | 4.550 | 212,666 | +0.18(+4.12%) |
Jan 12, 2009 | 4.970 | 5.010 | 4.370 | 4.370 | 266,615 | -0.62(-12.42%) |
Jan 09, 2009 | 5.200 | 5.200 | 4.800 | 4.990 | 267,930 | -0.24(-4.59%) |
Jan 08, 2009 | 4.730 | 5.290 | 4.520 | 5.230 | 334,692 | +0.50(+10.57%) |
Jan 07, 2009 | 4.730 | 5.030 | 4.520 | 4.730 | 384,314 | -0.18(-3.67%) |
Jan 06, 2009 | 4.480 | 5.050 | 4.480 | 4.910 | 466,474 | +0.42(+9.35%) |
Jan 05, 2009 | 4.720 | 4.800 | 4.290 | 4.490 | 521,206 | -0.21(-4.47%) |
Jan 02, 2009 | 4.580 | 4.900 | 4.350 | 4.700 | 0 | +0.13(+2.84%) |
Jan 01, 2009 | 4.470 | 4.700 | 4.320 | 4.570 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.470 | 4.700 | 4.320 | 4.570 | 286,927 | +0.06(+1.33%) |
Dec 30, 2008 | 4.430 | 4.650 | 4.310 | 4.510 | 430,958 | +0.08(+1.81%) |
Dec 29, 2008 | 4.260 | 4.720 | 4.240 | 4.430 | 508,832 | +0.14(+3.26%) |
Dec 26, 2008 | 3.890 | 4.290 | 3.518 | 4.290 | 257,148 | +0.41(+10.57%) |
Dec 24, 2008 | 3.700 | 4.050 | 3.620 | 3.880 | 126,275 | +0.20(+5.43%) |
Dec 23, 2008 | 3.900 | 4.050 | 3.660 | 3.680 | 208,210 | -0.19(-4.91%) |
Dec 22, 2008 | 4.550 | 4.670 | 3.800 | 3.870 | 178,015 | -0.80(-17.13%) |
Dec 19, 2008 | 4.610 | 5.010 | 4.450 | 4.670 | 337,656 | +0.22(+4.94%) |
Dec 18, 2008 | 4.860 | 5.000 | 4.090 | 4.450 | 466,217 | -0.49(-9.92%) |
Dec 17, 2008 | 4.300 | 5.010 | 4.120 | 4.940 | 255,754 | +0.49(+11.01%) |
Dec 16, 2008 | 3.860 | 4.530 | 3.780 | 4.450 | 341,634 | +0.65(+17.11%) |
Dec 15, 2008 | 3.940 | 3.940 | 3.440 | 3.800 | 238,633 | -0.11(-2.81%) |
Dec 12, 2008 | 3.810 | 3.950 | 3.600 | 3.910 | 190,964 | -0.08(-2.01%) |
Dec 11, 2008 | 4.310 | 4.595 | 3.880 | 3.990 | 258,904 | -0.40(-9.11%) |
Dec 10, 2008 | 4.350 | 4.550 | 4.190 | 4.390 | 212,860 | +0.15(+3.54%) |
Dec 09, 2008 | 4.330 | 4.575 | 4.200 | 4.240 | 477,197 | -0.17(-3.85%) |
Dec 08, 2008 | 4.200 | 4.450 | 3.800 | 4.410 | 335,791 | +0.43(+10.80%) |
Dec 05, 2008 | 3.050 | 3.990 | 3.030 | 3.980 | 452,014 | +0.88(+28.39%) |
Dec 04, 2008 | 3.040 | 3.670 | 2.980 | 3.100 | 392,201 | +0.11(+3.68%) |
Dec 03, 2008 | 3.010 | 3.250 | 2.930 | 2.990 | 729,477 | -0.37(-11.01%) |
Dec 02, 2008 | 3.650 | 3.880 | 3.200 | 3.360 | 504,965 | -0.31(-8.45%) |
Dec 01, 2008 | 5.020 | 5.020 | 3.640 | 3.670 | 436,112 | -1.36(-27.04%) |
Nov 28, 2008 | 4.120 | 5.030 | 4.050 | 5.030 | 168,700 | +0.85(+20.33%) |
Nov 26, 2008 | 3.450 | 4.180 | 3.320 | 4.180 | 664,187 | +0.72(+20.81%) |
Nov 25, 2008 | 3.500 | 3.690 | 3.320 | 3.460 | 275,844 | +0.07(+2.06%) |
Nov 24, 2008 | 3.710 | 3.710 | 3.270 | 3.390 | 499,213 | -0.26(-7.12%) |
Nov 21, 2008 | 3.560 | 3.730 | 3.200 | 3.650 | 527,538 | +0.19(+5.49%) |
Nov 20, 2008 | 3.710 | 3.880 | 3.410 | 3.460 | 533,150 | -0.28(-7.49%) |
Nov 19, 2008 | 3.520 | 3.980 | 3.360 | 3.740 | 807,461 | +0.20(+5.65%) |
Nov 18, 2008 | 3.100 | 3.580 | 3.100 | 3.540 | 536,990 | +0.43(+13.83%) |
Nov 17, 2008 | 3.790 | 3.790 | 3.090 | 3.110 | 334,610 | -0.61(-16.40%) |
Nov 14, 2008 | 3.180 | 3.780 | 3.000 | 3.720 | 979,899 | +0.45(+13.76%) |
Nov 13, 2008 | 2.800 | 3.270 | 2.500 | 3.270 | 901,591 | +0.50(+18.05%) |
Nov 12, 2008 | 2.870 | 2.890 | 2.760 | 2.770 | 405,627 | -0.10(-3.48%) |
Nov 11, 2008 | 3.100 | 3.170 | 2.850 | 2.870 | 790,678 | -0.33(-10.31%) |
Nov 10, 2008 | 3.660 | 3.760 | 3.080 | 3.200 | 450,454 | -0.31(-8.83%) |
Nov 07, 2008 | 3.500 | 3.710 | 3.350 | 3.510 | 456,009 | +0.08(+2.33%) |
Nov 06, 2008 | 3.500 | 3.610 | 3.320 | 3.430 | 787,938 | -0.11(-3.11%) |
Nov 05, 2008 | 3.760 | 3.890 | 3.500 | 3.540 | 989,447 | -0.28(-7.33%) |
Nov 04, 2008 | 3.320 | 3.820 | 3.290 | 3.820 | 984,689 | +0.65(+20.50%) |