Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.000 | 5.000 | 4.800 | 5.000 | 2,800 | +0.10(+2.04%) |
Jan 29, 2009 | 5.190 | 5.190 | 4.900 | 4.900 | 2,415 | +0.00(+0.00%) |
Jan 28, 2009 | 4.800 | 5.090 | 4.740 | 4.900 | 6,530 | -0.25(-4.85%) |
Jan 27, 2009 | 4.900 | 5.150 | 4.900 | 5.150 | 4,300 | +0.28(+5.75%) |
Jan 26, 2009 | 4.680 | 4.930 | 4.680 | 4.870 | 4,232 | +0.10(+2.10%) |
Jan 23, 2009 | 4.990 | 4.990 | 4.740 | 4.770 | 3,100 | +0.05(+1.06%) |
Jan 22, 2009 | 5.060 | 5.200 | 4.690 | 4.720 | 29,580 | -0.48(-9.23%) |
Jan 21, 2009 | 5.200 | 5.200 | 5.090 | 5.200 | 4,850 | +0.03(+0.58%) |
Jan 20, 2009 | 5.200 | 5.200 | 5.100 | 5.170 | 20,683 | -0.03(-0.58%) |
Jan 19, 2009 | 5.230 | 5.230 | 5.150 | 5.200 | 4,295 | +0.12(+2.36%) |
Jan 16, 2009 | 5.180 | 5.190 | 5.080 | 5.080 | 1,000 | +0.02(+0.40%) |
Jan 15, 2009 | 5.060 | 5.070 | 5.050 | 5.060 | 3,618 | +0.01(+0.20%) |
Jan 14, 2009 | 5.200 | 5.200 | 5.050 | 5.050 | 6,820 | -0.15(-2.88%) |
Jan 13, 2009 | 5.150 | 5.280 | 5.150 | 5.200 | 7,680 | -0.09(-1.70%) |
Jan 12, 2009 | 5.210 | 5.290 | 5.160 | 5.290 | 3,520 | -0.01(-0.19%) |
Jan 09, 2009 | 5.060 | 5.300 | 5.000 | 5.300 | 5,450 | +0.15(+2.91%) |
Jan 08, 2009 | 5.400 | 5.400 | 5.050 | 5.150 | 17,687 | -0.30(-5.50%) |
Jan 07, 2009 | 5.700 | 5.700 | 5.400 | 5.450 | 20,245 | -0.03(-0.55%) |
Jan 06, 2009 | 5.250 | 5.490 | 5.250 | 5.480 | 20,000 | +0.28(+5.38%) |
Jan 05, 2009 | 5.480 | 5.480 | 5.100 | 5.200 | 20,788 | +0.21(+4.21%) |
Jan 02, 2009 | 4.600 | 5.000 | 4.600 | 4.990 | 12,168 | +0.41(+8.95%) |
Jan 01, 2009 | 4.580 | 4.590 | 4.580 | 4.580 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.580 | 4.590 | 4.580 | 4.580 | 4,332 | +0.17(+3.85%) |
Dec 30, 2008 | 3.970 | 4.500 | 3.970 | 4.410 | 13,103 | +0.66(+17.60%) |
Dec 29, 2008 | 3.700 | 3.850 | 3.630 | 3.750 | 9,450 | +0.13(+3.59%) |
Dec 24, 2008 | 3.450 | 3.620 | 3.250 | 3.620 | 8,475 | +0.17(+4.93%) |
Dec 23, 2008 | 3.620 | 3.630 | 3.250 | 3.450 | 27,665 | +0.05(+1.47%) |
Dec 22, 2008 | 3.350 | 3.630 | 3.250 | 3.400 | 352,035 | +0.10(+3.03%) |
Dec 19, 2008 | 3.550 | 3.590 | 3.250 | 3.300 | 131,550 | -0.17(-4.90%) |
Dec 18, 2008 | 3.540 | 3.540 | 3.300 | 3.470 | 21,015 | +0.22(+6.77%) |
Dec 17, 2008 | 3.260 | 3.260 | 3.250 | 3.250 | 3,500 | -0.02(-0.61%) |
Dec 16, 2008 | 3.370 | 3.400 | 3.260 | 3.270 | 30,450 | -0.13(-3.82%) |
Dec 15, 2008 | 3.650 | 3.650 | 3.360 | 3.400 | 464,694 | -0.23(-6.34%) |
Dec 12, 2008 | 3.600 | 3.650 | 3.520 | 3.630 | 26,500 | -0.02(-0.55%) |
Dec 11, 2008 | 3.740 | 3.750 | 3.600 | 3.650 | 33,825 | -0.05(-1.35%) |
Dec 10, 2008 | 3.650 | 3.760 | 3.650 | 3.700 | 50,775 | +0.05(+1.37%) |
Dec 09, 2008 | 3.800 | 3.800 | 3.650 | 3.650 | 537,993 | -0.15(-3.95%) |
Dec 08, 2008 | 3.800 | 3.900 | 3.720 | 3.800 | 40,398 | -0.07(-1.81%) |
Dec 05, 2008 | 3.800 | 4.290 | 3.650 | 3.870 | 24,390 | -0.09(-2.27%) |
Dec 04, 2008 | 4.340 | 4.340 | 3.850 | 3.960 | 16,800 | +0.01(+0.25%) |
Dec 03, 2008 | 3.990 | 4.000 | 3.900 | 3.950 | 38,888 | +0.05(+1.28%) |
Dec 02, 2008 | 3.950 | 4.200 | 3.900 | 3.900 | 19,859 | +0.00(+0.00%) |
Dec 01, 2008 | 4.560 | 4.560 | 3.900 | 3.900 | 27,780 | -0.30(-7.14%) |
Nov 28, 2008 | 3.900 | 4.270 | 3.900 | 4.200 | 23,181 | +0.21(+5.26%) |
Nov 27, 2008 | 3.750 | 3.990 | 3.500 | 3.990 | 42,365 | +0.49(+14.00%) |
Nov 26, 2008 | 3.920 | 3.920 | 3.500 | 3.500 | 59,460 | -0.05(-1.41%) |
Nov 25, 2008 | 3.750 | 4.000 | 3.500 | 3.550 | 37,840 | -0.20(-5.33%) |
Nov 24, 2008 | 4.100 | 4.100 | 3.600 | 3.750 | 148,252 | +0.00(+0.00%) |
Nov 21, 2008 | 4.200 | 4.200 | 3.600 | 3.750 | 96,415 | +0.09(+2.46%) |
Nov 20, 2008 | 4.150 | 4.260 | 3.340 | 3.660 | 111,050 | -0.59(-13.88%) |
Nov 19, 2008 | 4.940 | 4.940 | 4.150 | 4.250 | 52,371 | -0.41(-8.80%) |
Nov 18, 2008 | 5.080 | 5.080 | 4.510 | 4.660 | 37,085 | -0.26(-5.28%) |
Nov 17, 2008 | 5.390 | 5.390 | 4.920 | 4.920 | 35,105 | -0.30(-5.75%) |
Nov 14, 2008 | 5.490 | 5.500 | 5.220 | 5.220 | 18,975 | +0.07(+1.36%) |
Nov 13, 2008 | 5.600 | 5.600 | 5.150 | 5.150 | 36,720 | -0.11(-2.09%) |
Nov 12, 2008 | 5.310 | 5.700 | 5.250 | 5.260 | 147,690 | -0.04(-0.75%) |
Nov 11, 2008 | 5.660 | 5.660 | 5.300 | 5.300 | 59,800 | -0.24(-4.33%) |
Nov 10, 2008 | 5.740 | 5.740 | 5.540 | 5.540 | 28,835 | +0.11(+2.03%) |
Nov 07, 2008 | 5.570 | 5.570 | 5.340 | 5.430 | 21,789 | +0.05(+0.93%) |
Nov 06, 2008 | 5.500 | 5.600 | 5.260 | 5.380 | 46,944 | -0.22(-3.93%) |
Nov 05, 2008 | 5.500 | 5.780 | 5.480 | 5.600 | 22,450 | +0.15(+2.75%) |
Nov 04, 2008 | 5.870 | 5.900 | 5.400 | 5.450 | 78,626 | +0.00(+0.00%) |