Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.190 | 4.190 | 3.810 | 3.850 | 128,358 | -0.24(-5.87%) |
Jan 29, 2009 | 4.700 | 4.700 | 4.080 | 4.090 | 116,991 | -0.58(-12.42%) |
Jan 28, 2009 | 4.660 | 4.780 | 4.660 | 4.670 | 15,866 | +0.00(+0.00%) |
Jan 27, 2009 | 4.620 | 4.750 | 4.600 | 4.670 | 35,524 | +0.13(+2.86%) |
Jan 26, 2009 | 4.580 | 4.690 | 4.530 | 4.540 | 26,148 | +0.00(+0.00%) |
Jan 23, 2009 | 4.520 | 4.620 | 4.450 | 4.540 | 11,087 | -0.06(-1.30%) |
Jan 22, 2009 | 4.580 | 4.640 | 4.400 | 4.600 | 41,051 | -0.04(-0.86%) |
Jan 21, 2009 | 4.530 | 4.640 | 4.470 | 4.640 | 29,083 | +0.11(+2.43%) |
Jan 20, 2009 | 4.940 | 4.940 | 4.490 | 4.530 | 64,342 | -0.35(-7.17%) |
Jan 19, 2009 | 4.800 | 4.880 | 4.710 | 4.880 | 24,509 | +0.13(+2.74%) |
Jan 16, 2009 | 4.800 | 4.860 | 4.670 | 4.750 | 28,252 | +0.01(+0.21%) |
Jan 15, 2009 | 4.520 | 4.890 | 4.520 | 4.740 | 40,467 | +0.17(+3.72%) |
Jan 14, 2009 | 4.710 | 4.710 | 4.540 | 4.570 | 30,205 | -0.21(-4.39%) |
Jan 13, 2009 | 4.500 | 4.860 | 4.460 | 4.780 | 41,091 | +0.28(+6.22%) |
Jan 12, 2009 | 4.710 | 4.780 | 4.500 | 4.500 | 54,064 | -0.21(-4.46%) |
Jan 09, 2009 | 4.900 | 4.950 | 4.700 | 4.710 | 35,858 | -0.24(-4.85%) |
Jan 08, 2009 | 4.780 | 4.970 | 4.650 | 4.950 | 39,595 | +0.19(+3.99%) |
Jan 07, 2009 | 4.700 | 4.790 | 4.610 | 4.760 | 34,746 | +0.01(+0.21%) |
Jan 06, 2009 | 4.970 | 5.070 | 4.730 | 4.750 | 101,365 | -0.08(-1.66%) |
Jan 05, 2009 | 4.610 | 4.970 | 4.610 | 4.830 | 80,171 | +0.12(+2.55%) |
Jan 02, 2009 | 4.450 | 4.800 | 4.430 | 4.710 | 78,198 | +0.28(+6.32%) |
Jan 01, 2009 | 4.480 | 4.480 | 4.310 | 4.430 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.480 | 4.480 | 4.310 | 4.430 | 16,076 | +0.00(+0.00%) |
Dec 30, 2008 | 4.200 | 4.450 | 4.200 | 4.430 | 32,694 | +0.23(+5.48%) |
Dec 29, 2008 | 4.210 | 4.210 | 4.140 | 4.200 | 17,394 | +0.13(+3.19%) |
Dec 24, 2008 | 4.110 | 4.110 | 4.060 | 4.070 | 7,402 | -0.01(-0.25%) |
Dec 23, 2008 | 4.180 | 4.220 | 4.080 | 4.080 | 27,029 | -0.03(-0.73%) |
Dec 22, 2008 | 4.220 | 4.250 | 4.040 | 4.110 | 21,750 | -0.11(-2.61%) |
Dec 19, 2008 | 4.290 | 4.290 | 4.070 | 4.220 | 41,535 | +0.03(+0.72%) |
Dec 18, 2008 | 4.300 | 4.330 | 4.150 | 4.190 | 26,130 | -0.11(-2.56%) |
Dec 17, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 1,569 | -0.05(-1.15%) |
Dec 16, 2008 | 4.100 | 4.350 | 4.100 | 4.350 | 74,638 | +0.21(+5.07%) |
Dec 15, 2008 | 4.200 | 4.230 | 4.000 | 4.140 | 290,719 | -0.06(-1.43%) |
Dec 12, 2008 | 4.000 | 4.240 | 3.900 | 4.200 | 112,208 | +0.15(+3.70%) |
Dec 11, 2008 | 4.150 | 4.180 | 4.030 | 4.050 | 39,325 | -0.17(-4.03%) |
Dec 10, 2008 | 4.240 | 4.240 | 4.130 | 4.220 | 36,650 | +0.03(+0.72%) |
Dec 09, 2008 | 4.230 | 4.280 | 4.120 | 4.190 | 45,041 | -0.01(-0.24%) |
Dec 08, 2008 | 4.180 | 4.320 | 4.120 | 4.200 | 84,304 | +0.20(+5.00%) |
Dec 05, 2008 | 3.990 | 4.020 | 3.890 | 4.000 | 26,310 | +0.05(+1.27%) |
Dec 04, 2008 | 4.100 | 4.170 | 3.900 | 3.950 | 59,309 | +0.02(+0.51%) |
Dec 03, 2008 | 3.750 | 4.000 | 3.750 | 3.930 | 38,536 | +0.15(+3.97%) |
Dec 02, 2008 | 4.110 | 4.140 | 3.720 | 3.780 | 78,094 | -0.29(-7.13%) |
Dec 01, 2008 | 4.250 | 4.340 | 3.810 | 4.070 | 51,378 | -0.29(-6.65%) |
Nov 28, 2008 | 4.240 | 4.360 | 4.140 | 4.360 | 33,360 | +0.23(+5.57%) |
Nov 27, 2008 | 4.120 | 4.200 | 4.040 | 4.130 | 26,034 | +0.02(+0.49%) |
Nov 26, 2008 | 3.950 | 4.180 | 3.900 | 4.110 | 31,563 | +0.09(+2.24%) |
Nov 25, 2008 | 4.050 | 4.370 | 3.930 | 4.020 | 100,744 | -0.01(-0.25%) |
Nov 24, 2008 | 4.000 | 4.040 | 3.860 | 4.030 | 49,574 | +0.06(+1.51%) |
Nov 21, 2008 | 4.120 | 4.120 | 3.660 | 3.970 | 148,515 | +0.25(+6.72%) |
Nov 20, 2008 | 3.810 | 3.830 | 3.520 | 3.720 | 97,568 | -0.19(-4.86%) |
Nov 19, 2008 | 4.060 | 4.060 | 3.810 | 3.910 | 64,562 | -0.20(-4.87%) |
Nov 18, 2008 | 4.270 | 4.330 | 4.060 | 4.110 | 53,477 | -0.21(-4.86%) |
Nov 17, 2008 | 4.560 | 4.560 | 4.250 | 4.320 | 52,576 | -0.25(-5.47%) |
Nov 14, 2008 | 4.790 | 4.830 | 4.570 | 4.570 | 22,204 | -0.05(-1.08%) |
Nov 13, 2008 | 4.640 | 4.700 | 4.420 | 4.620 | 63,602 | +0.08(+1.76%) |
Nov 12, 2008 | 4.560 | 4.690 | 4.500 | 4.540 | 59,523 | -0.11(-2.37%) |
Nov 11, 2008 | 4.880 | 4.880 | 4.560 | 4.650 | 70,124 | -0.08(-1.69%) |
Nov 10, 2008 | 4.940 | 4.940 | 4.690 | 4.730 | 45,295 | +0.00(+0.00%) |
Nov 07, 2008 | 4.770 | 4.900 | 4.660 | 4.730 | 165,320 | +0.09(+1.94%) |
Nov 06, 2008 | 4.780 | 4.800 | 4.550 | 4.640 | 62,665 | -0.14(-2.93%) |
Nov 05, 2008 | 5.400 | 5.400 | 4.750 | 4.780 | 114,472 | -0.45(-8.60%) |
Nov 04, 2008 | 5.140 | 5.480 | 5.140 | 5.230 | 125,792 | +0.27(+5.44%) |