Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.812 | 3.881 | 3.777 | 3.777 | 0 | -0.05(-1.27%) |
Jan 29, 2009 | 3.826 | 3.958 | 3.764 | 3.826 | 13,706 | -0.09(-2.30%) |
Jan 28, 2009 | 3.805 | 3.916 | 3.798 | 3.916 | 7,213 | +0.13(+3.48%) |
Jan 27, 2009 | 3.784 | 3.826 | 3.764 | 3.784 | 25,176 | -0.02(-0.55%) |
Jan 26, 2009 | 3.854 | 3.923 | 3.798 | 3.805 | 54,104 | -0.08(-1.96%) |
Jan 23, 2009 | 3.867 | 3.937 | 3.812 | 3.881 | 53,093 | +0.03(+0.90%) |
Jan 22, 2009 | 3.840 | 3.888 | 3.784 | 3.847 | 19,261 | +0.03(+0.91%) |
Jan 21, 2009 | 3.840 | 3.881 | 3.757 | 3.812 | 24,873 | -0.04(-1.08%) |
Jan 20, 2009 | 3.881 | 3.916 | 3.833 | 3.854 | 20,343 | -0.01(-0.18%) |
Jan 16, 2009 | 3.861 | 3.902 | 3.826 | 3.861 | 25,707 | +0.01(+0.36%) |
Jan 15, 2009 | 3.840 | 3.916 | 3.840 | 3.847 | 26,749 | +0.00(+0.00%) |
Jan 14, 2009 | 3.743 | 3.951 | 3.743 | 3.847 | 30,647 | +0.03(+0.73%) |
Jan 13, 2009 | 3.833 | 3.951 | 3.743 | 3.819 | 30,435 | -0.09(-2.31%) |
Jan 12, 2009 | 3.861 | 4.055 | 3.770 | 3.909 | 47,828 | +0.12(+3.11%) |
Jan 09, 2009 | 3.777 | 3.819 | 3.743 | 3.791 | 10,532 | +0.07(+1.86%) |
Jan 08, 2009 | 3.777 | 3.791 | 3.639 | 3.722 | 76,264 | -0.10(-2.54%) |
Jan 07, 2009 | 3.639 | 3.992 | 3.639 | 3.819 | 115,495 | +0.16(+4.36%) |
Jan 06, 2009 | 3.673 | 3.708 | 3.639 | 3.660 | 40,448 | -0.03(-0.94%) |
Jan 05, 2009 | 3.500 | 3.722 | 3.431 | 3.694 | 73,770 | +0.12(+3.50%) |
Jan 02, 2009 | 3.639 | 3.639 | 3.465 | 3.569 | 0 | -0.10(-2.83%) |
Jan 01, 2009 | 3.618 | 3.722 | 3.618 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.618 | 3.722 | 3.618 | 3.673 | 39,342 | +0.03(+0.95%) |
Dec 30, 2008 | 3.673 | 3.701 | 3.486 | 3.639 | 47,828 | -0.07(-1.87%) |
Dec 29, 2008 | 3.770 | 3.770 | 3.465 | 3.708 | 111,748 | -0.01(-0.19%) |
Dec 26, 2008 | 3.812 | 3.812 | 3.646 | 3.715 | 36,214 | -0.10(-2.55%) |
Dec 24, 2008 | 3.812 | 3.840 | 3.757 | 3.812 | 24,816 | -0.01(-0.36%) |
Dec 23, 2008 | 3.777 | 3.847 | 3.680 | 3.826 | 63,410 | +0.07(+1.85%) |
Dec 22, 2008 | 3.812 | 3.812 | 3.666 | 3.757 | 29,923 | -0.06(-1.45%) |
Dec 19, 2008 | 3.888 | 3.916 | 3.770 | 3.812 | 57,084 | -0.13(-3.34%) |
Dec 18, 2008 | 4.020 | 4.020 | 3.874 | 3.944 | 62,449 | -0.11(-2.74%) |
Dec 17, 2008 | 3.985 | 4.117 | 3.895 | 4.055 | 149,043 | +0.04(+1.04%) |
Dec 16, 2008 | 3.951 | 4.179 | 3.902 | 4.013 | 108,338 | +0.10(+2.48%) |
Dec 15, 2008 | 3.923 | 4.055 | 3.874 | 3.916 | 299,380 | -0.07(-1.74%) |
Dec 12, 2008 | 3.673 | 3.985 | 3.673 | 3.985 | 36,395 | +0.00(+0.00%) |
Dec 11, 2008 | 3.916 | 3.985 | 3.885 | 3.985 | 28,423 | +0.03(+0.88%) |
Dec 10, 2008 | 3.916 | 3.985 | 3.854 | 3.951 | 42,159 | +0.07(+1.79%) |
Dec 09, 2008 | 4.082 | 4.082 | 3.861 | 3.881 | 33,194 | -0.20(-4.92%) |
Dec 08, 2008 | 3.971 | 4.117 | 3.958 | 4.082 | 74,133 | +0.20(+5.18%) |
Dec 05, 2008 | 3.812 | 3.881 | 3.784 | 3.881 | 18,034 | +0.04(+1.08%) |
Dec 04, 2008 | 3.743 | 3.965 | 3.743 | 3.840 | 103,689 | +0.06(+1.65%) |
Dec 03, 2008 | 3.812 | 3.819 | 3.597 | 3.777 | 203,124 | +0.03(+0.93%) |
Dec 02, 2008 | 3.673 | 3.812 | 3.673 | 3.743 | 22,298 | +0.12(+3.25%) |
Dec 01, 2008 | 4.401 | 4.464 | 3.604 | 3.625 | 131,161 | -0.88(-19.54%) |
Nov 28, 2008 | 4.505 | 4.505 | 4.470 | 4.505 | 8,226 | -0.03(-0.61%) |
Nov 26, 2008 | 4.665 | 4.678 | 4.263 | 4.533 | 20,199 | -0.11(-2.39%) |
Nov 25, 2008 | 4.879 | 4.983 | 4.630 | 4.644 | 93,334 | -0.24(-4.83%) |
Nov 24, 2008 | 4.748 | 4.990 | 4.623 | 4.879 | 36,349 | +0.16(+3.38%) |
Nov 21, 2008 | 4.470 | 4.769 | 4.470 | 4.720 | 79,000 | +0.30(+6.74%) |
Nov 20, 2008 | 4.464 | 4.498 | 4.332 | 4.422 | 44,107 | -0.08(-1.85%) |
Nov 19, 2008 | 4.699 | 4.810 | 4.332 | 4.505 | 49,506 | -0.17(-3.70%) |
Nov 18, 2008 | 4.401 | 4.748 | 4.228 | 4.678 | 66,413 | +0.24(+5.47%) |
Nov 17, 2008 | 4.235 | 4.436 | 4.235 | 4.436 | 22,485 | +0.20(+4.75%) |
Nov 14, 2008 | 4.034 | 4.256 | 4.034 | 4.235 | 35,116 | +0.12(+2.86%) |
Nov 13, 2008 | 4.096 | 4.172 | 3.985 | 4.117 | 106,514 | +0.03(+0.68%) |
Nov 12, 2008 | 4.055 | 4.124 | 4.055 | 4.089 | 43,191 | +0.02(+0.51%) |
Nov 11, 2008 | 4.089 | 4.138 | 4.027 | 4.068 | 10,050 | -0.07(-1.68%) |
Nov 10, 2008 | 4.013 | 4.207 | 3.833 | 4.138 | 55,934 | +0.33(+8.74%) |
Nov 07, 2008 | 3.736 | 3.861 | 3.639 | 3.805 | 99,652 | +0.07(+1.86%) |
Nov 06, 2008 | 3.812 | 3.812 | 3.597 | 3.736 | 100,202 | -0.07(-1.82%) |
Nov 05, 2008 | 3.930 | 4.027 | 3.784 | 3.805 | 26,691 | -0.19(-4.69%) |
Nov 04, 2008 | 3.978 | 3.992 | 3.701 | 3.992 | 52,858 | +0.06(+1.41%) |