Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.682 | 3.682 | 2.899 | 2.909 | 8,341 | +0.01(+0.33%) |
Jan 29, 2009 | 3.209 | 3.218 | 2.899 | 2.899 | 11,608 | -0.48(-14.29%) |
Jan 28, 2009 | 3.354 | 3.383 | 3.315 | 3.383 | 2,344 | +0.10(+2.94%) |
Jan 27, 2009 | 3.083 | 3.286 | 3.083 | 3.286 | 2,102 | +0.05(+1.49%) |
Jan 26, 2009 | 3.673 | 3.866 | 3.238 | 3.238 | 11,486 | -0.44(-12.07%) |
Jan 23, 2009 | 3.682 | 3.682 | 3.682 | 3.682 | 103 | -0.05(-1.35%) |
Jan 22, 2009 | 3.731 | 3.733 | 3.733 | 3.733 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 3.733 | 3.733 | 3.733 | 3.733 | 103 | -0.33(-8.05%) |
Jan 20, 2009 | 4.108 | 4.108 | 3.702 | 4.059 | 2,214 | -0.05(-1.18%) |
Jan 16, 2009 | 4.137 | 4.137 | 4.108 | 4.108 | 1,055 | -0.24(-5.56%) |
Jan 15, 2009 | 4.296 | 4.349 | 4.296 | 4.349 | 413 | +0.05(+1.12%) |
Jan 14, 2009 | 4.340 | 4.340 | 4.291 | 4.301 | 5,403 | +0.73(+20.60%) |
Jan 13, 2009 | 3.924 | 3.924 | 3.537 | 3.566 | 5,560 | -0.54(-13.18%) |
Jan 12, 2009 | 4.446 | 4.446 | 3.924 | 4.108 | 2,003 | -0.24(-5.56%) |
Jan 09, 2009 | 4.378 | 4.398 | 3.934 | 4.349 | 4,157 | +0.43(+10.84%) |
Jan 08, 2009 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 4.204 | 4.204 | 3.914 | 3.924 | 6,453 | -0.39(-8.97%) |
Jan 06, 2009 | 4.562 | 4.600 | 4.204 | 4.311 | 7,071 | +0.08(+1.82%) |
Jan 05, 2009 | 4.349 | 4.349 | 4.195 | 4.233 | 2,665 | -0.07(-1.57%) |
Jan 02, 2009 | 4.349 | 4.369 | 3.479 | 4.301 | 5,594 | +0.26(+6.46%) |
Dec 31, 2008 | 3.595 | 4.040 | 3.431 | 4.040 | 20,469 | +0.36(+9.71%) |
Dec 30, 2008 | 4.436 | 4.436 | 3.392 | 3.682 | 38,237 | -0.32(-7.97%) |
Dec 29, 2008 | 4.108 | 4.108 | 3.905 | 4.001 | 784 | +0.15(+4.02%) |
Dec 26, 2008 | 3.673 | 4.108 | 3.576 | 3.847 | 6,064 | +0.17(+4.74%) |
Dec 24, 2008 | 3.856 | 3.856 | 3.141 | 3.673 | 5,323 | -0.18(-4.76%) |
Dec 23, 2008 | 2.957 | 3.856 | 2.899 | 3.856 | 21,551 | +0.83(+27.48%) |
Dec 22, 2008 | 3.286 | 3.286 | 2.899 | 3.025 | 3,103 | -0.12(-3.69%) |
Dec 19, 2008 | 3.160 | 3.238 | 2.919 | 3.141 | 9,435 | -0.02(-0.61%) |
Dec 18, 2008 | 3.789 | 3.856 | 3.160 | 3.160 | 8,225 | -0.36(-10.14%) |
Dec 17, 2008 | 3.663 | 3.696 | 3.484 | 3.517 | 3,879 | +0.09(+2.50%) |
Dec 16, 2008 | 3.673 | 3.731 | 3.395 | 3.431 | 7,940 | -0.19(-5.33%) |
Dec 15, 2008 | 3.624 | 3.624 | 3.624 | 3.624 | 630 | +0.31(+9.46%) |
Dec 12, 2008 | 3.412 | 3.653 | 3.170 | 3.311 | 7,913 | -0.11(-3.22%) |
Dec 11, 2008 | 3.731 | 3.847 | 3.421 | 3.421 | 2,943 | -0.39(-10.15%) |
Dec 10, 2008 | 3.586 | 3.808 | 3.586 | 3.808 | 3,893 | +0.11(+2.87%) |
Dec 09, 2008 | 3.847 | 3.856 | 3.518 | 3.702 | 7,486 | -0.11(-2.79%) |
Dec 08, 2008 | 3.677 | 3.827 | 3.677 | 3.808 | 5,696 | +0.17(+4.78%) |
Dec 05, 2008 | 3.856 | 3.856 | 3.624 | 3.634 | 3,109 | +0.01(+0.27%) |
Dec 04, 2008 | 3.963 | 3.963 | 3.624 | 3.624 | 11,263 | -0.26(-6.72%) |
Dec 03, 2008 | 3.885 | 4.224 | 3.885 | 3.885 | 4,242 | -0.47(-10.86%) |
Dec 02, 2008 | 4.030 | 4.494 | 4.001 | 4.359 | 4,946 | +0.59(+15.64%) |
Dec 01, 2008 | 3.866 | 4.533 | 3.769 | 3.769 | 9,413 | -0.20(-5.11%) |
Nov 28, 2008 | 4.050 | 4.059 | 3.963 | 3.972 | 2,276 | +0.08(+1.99%) |
Nov 26, 2008 | 3.885 | 4.059 | 3.866 | 3.895 | 31,137 | -0.07(-1.71%) |
Nov 25, 2008 | 4.195 | 4.514 | 3.866 | 3.963 | 54,176 | +0.00(+0.00%) |
Nov 24, 2008 | 4.137 | 4.253 | 3.866 | 3.963 | 5,897 | +0.01(+0.24%) |
Nov 21, 2008 | 5.055 | 5.055 | 3.953 | 3.953 | 4,093 | -0.81(-17.04%) |
Nov 20, 2008 | 4.726 | 4.813 | 4.533 | 4.765 | 3,796 | -0.46(-8.87%) |
Nov 19, 2008 | 5.615 | 5.799 | 5.074 | 5.229 | 16,813 | -0.52(-9.08%) |
Nov 18, 2008 | 5.548 | 5.751 | 4.494 | 5.751 | 19,932 | +0.45(+8.58%) |
Nov 17, 2008 | 5.934 | 5.958 | 5.296 | 5.296 | 3,788 | -0.98(-15.56%) |
Nov 14, 2008 | 6.070 | 6.273 | 6.070 | 6.273 | 620 | -0.09(-1.37%) |
Nov 13, 2008 | 6.466 | 6.466 | 5.857 | 6.360 | 2,850 | -0.10(-1.50%) |
Nov 12, 2008 | 6.775 | 6.785 | 6.456 | 6.456 | 14,371 | -0.31(-4.57%) |
Nov 11, 2008 | 6.809 | 6.949 | 6.765 | 6.765 | 748 | -0.10(-1.41%) |
Nov 10, 2008 | 7.258 | 7.258 | 6.862 | 6.862 | 13,061 | +0.09(+1.28%) |
Nov 07, 2008 | 7.374 | 7.374 | 6.775 | 6.775 | 2,503 | -0.64(-8.60%) |
Nov 06, 2008 | 7.326 | 7.558 | 6.785 | 7.413 | 7,685 | -0.40(-5.07%) |
Nov 05, 2008 | 7.693 | 7.983 | 7.258 | 7.809 | 13,014 | -0.12(-1.52%) |
Nov 04, 2008 | 8.698 | 8.708 | 7.761 | 7.930 | 7,656 | -0.77(-8.83%) |