Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.150 | 4.640 | 4.110 | 4.640 | 0 | +0.43(+10.21%) |
Jan 29, 2009 | 4.210 | 4.580 | 3.700 | 4.210 | 45,863 | -0.09(-2.09%) |
Jan 28, 2009 | 4.250 | 4.340 | 3.900 | 4.300 | 34,700 | +0.07(+1.65%) |
Jan 27, 2009 | 4.230 | 4.370 | 4.080 | 4.230 | 18,954 | +0.13(+3.17%) |
Jan 26, 2009 | 3.960 | 4.100 | 3.760 | 4.100 | 20,436 | +0.17(+4.33%) |
Jan 23, 2009 | 3.870 | 4.000 | 3.670 | 3.930 | 12,700 | -0.36(-8.39%) |
Jan 22, 2009 | 4.490 | 4.530 | 4.180 | 4.290 | 13,530 | -0.29(-6.33%) |
Jan 21, 2009 | 4.230 | 4.580 | 3.870 | 4.580 | 43,619 | +0.37(+8.79%) |
Jan 20, 2009 | 4.500 | 4.780 | 4.150 | 4.210 | 26,999 | -0.34(-7.47%) |
Jan 16, 2009 | 3.990 | 4.550 | 3.990 | 4.550 | 85,400 | +0.53(+13.18%) |
Jan 15, 2009 | 3.952 | 4.020 | 3.720 | 4.020 | 20,082 | +0.06(+1.52%) |
Jan 14, 2009 | 4.690 | 4.700 | 3.850 | 3.960 | 57,830 | -0.76(-16.10%) |
Jan 13, 2009 | 4.640 | 4.800 | 4.190 | 4.720 | 30,770 | +0.07(+1.51%) |
Jan 12, 2009 | 4.600 | 4.650 | 4.430 | 4.650 | 14,745 | +0.07(+1.53%) |
Jan 09, 2009 | 4.790 | 4.860 | 4.500 | 4.580 | 28,677 | -0.20(-4.18%) |
Jan 08, 2009 | 4.630 | 4.780 | 4.400 | 4.780 | 71,946 | +0.12(+2.58%) |
Jan 07, 2009 | 4.650 | 4.750 | 4.270 | 4.660 | 63,052 | +0.01(+0.22%) |
Jan 06, 2009 | 4.700 | 4.910 | 4.540 | 4.650 | 66,615 | -0.04(-0.85%) |
Jan 05, 2009 | 4.590 | 4.810 | 4.200 | 4.690 | 134,440 | +0.04(+0.86%) |
Jan 02, 2009 | 4.470 | 5.110 | 4.076 | 4.650 | 0 | +0.20(+4.49%) |
Jan 01, 2009 | 4.300 | 5.160 | 4.170 | 4.450 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.300 | 5.160 | 4.170 | 4.450 | 158,357 | +0.13(+3.01%) |
Dec 30, 2008 | 4.400 | 4.400 | 3.800 | 4.320 | 36,815 | -0.13(-2.92%) |
Dec 29, 2008 | 4.000 | 4.683 | 3.970 | 4.450 | 44,443 | +0.17(+3.97%) |
Dec 26, 2008 | 4.070 | 4.340 | 4.030 | 4.280 | 41,020 | +0.21(+5.16%) |
Dec 24, 2008 | 3.720 | 4.070 | 3.500 | 4.070 | 94,216 | +0.26(+6.82%) |
Dec 23, 2008 | 4.350 | 4.750 | 3.810 | 3.810 | 59,295 | -0.62(-14.00%) |
Dec 22, 2008 | 3.600 | 4.530 | 3.570 | 4.430 | 160,516 | +0.78(+21.37%) |
Dec 19, 2008 | 3.020 | 3.650 | 2.880 | 3.650 | 138,231 | +0.61(+20.07%) |
Dec 18, 2008 | 2.970 | 3.180 | 2.840 | 3.040 | 26,550 | +0.00(+0.00%) |
Dec 17, 2008 | 2.940 | 3.100 | 2.920 | 3.040 | 20,155 | +0.06(+2.01%) |
Dec 16, 2008 | 3.180 | 3.180 | 2.940 | 2.980 | 38,905 | -0.20(-6.29%) |
Dec 15, 2008 | 3.190 | 3.190 | 3.080 | 3.180 | 58,623 | -0.01(-0.31%) |
Dec 12, 2008 | 3.160 | 3.230 | 2.960 | 3.190 | 0 | -0.01(-0.31%) |
Dec 11, 2008 | 3.190 | 3.200 | 2.850 | 3.200 | 89,472 | +0.00(+0.00%) |
Dec 10, 2008 | 3.210 | 3.290 | 2.800 | 3.200 | 54,729 | +0.02(+0.63%) |
Dec 09, 2008 | 3.030 | 3.180 | 2.720 | 3.180 | 52,360 | +0.18(+6.00%) |
Dec 08, 2008 | 3.000 | 3.240 | 2.770 | 3.000 | 80,316 | +0.00(+0.00%) |
Dec 05, 2008 | 2.730 | 3.000 | 2.600 | 3.000 | 0 | +0.25(+9.09%) |
Dec 04, 2008 | 2.300 | 3.100 | 2.300 | 2.750 | 59,409 | +0.20(+7.84%) |
Dec 03, 2008 | 2.500 | 2.810 | 2.250 | 2.550 | 104,822 | +0.20(+8.51%) |
Dec 02, 2008 | 2.200 | 2.470 | 2.120 | 2.350 | 96,363 | +0.30(+14.63%) |
Dec 01, 2008 | 2.320 | 2.460 | 2.050 | 2.050 | 70,268 | -0.25(-10.87%) |
Nov 28, 2008 | 2.260 | 2.300 | 2.200 | 2.300 | 8,385 | -0.01(-0.43%) |
Nov 26, 2008 | 2.400 | 2.400 | 2.260 | 2.310 | 48,688 | -0.09(-3.75%) |
Nov 25, 2008 | 2.810 | 2.830 | 2.400 | 2.400 | 15,324 | -0.41(-14.59%) |
Nov 24, 2008 | 2.880 | 3.000 | 2.590 | 2.810 | 40,187 | -0.14(-4.75%) |
Nov 21, 2008 | 2.400 | 3.020 | 2.300 | 2.950 | 36,075 | +0.55(+22.92%) |
Nov 20, 2008 | 3.100 | 3.180 | 2.400 | 2.400 | 91,685 | -0.85(-26.15%) |
Nov 19, 2008 | 3.560 | 3.600 | 3.250 | 3.250 | 27,400 | -0.50(-13.33%) |
Nov 18, 2008 | 3.700 | 3.750 | 3.420 | 3.750 | 117,803 | +0.05(+1.35%) |
Nov 17, 2008 | 3.920 | 3.920 | 3.500 | 3.700 | 44,244 | -0.25(-6.33%) |
Nov 14, 2008 | 3.800 | 3.950 | 3.670 | 3.950 | 0 | +0.05(+1.28%) |
Nov 13, 2008 | 3.500 | 3.900 | 3.450 | 3.900 | 107,639 | +0.42(+12.07%) |
Nov 12, 2008 | 3.530 | 3.530 | 3.400 | 3.480 | 53,334 | -0.09(-2.52%) |
Nov 11, 2008 | 3.660 | 3.660 | 3.520 | 3.570 | 10,358 | -0.13(-3.51%) |
Nov 10, 2008 | 3.590 | 3.700 | 3.445 | 3.700 | 32,325 | +0.20(+5.71%) |
Nov 07, 2008 | 3.580 | 3.620 | 3.480 | 3.500 | 0 | -0.07(-1.96%) |
Nov 06, 2008 | 3.610 | 3.690 | 3.530 | 3.570 | 38,157 | -0.03(-0.83%) |
Nov 05, 2008 | 3.500 | 3.670 | 3.500 | 3.600 | 24,571 | +0.10(+2.86%) |
Nov 04, 2008 | 3.450 | 3.640 | 3.450 | 3.500 | 17,595 | +0.15(+4.48%) |