Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.000 | 5.140 | 4.880 | 4.930 | 365,754 | -0.02(-0.40%) |
Jan 29, 2009 | 5.230 | 5.250 | 4.880 | 4.950 | 711,645 | -0.35(-6.60%) |
Jan 28, 2009 | 5.020 | 5.300 | 4.950 | 5.300 | 737,104 | +0.37(+7.51%) |
Jan 27, 2009 | 4.690 | 5.000 | 4.500 | 4.930 | 501,298 | +0.25(+5.34%) |
Jan 26, 2009 | 4.450 | 4.810 | 4.260 | 4.680 | 727,990 | +0.23(+5.17%) |
Jan 23, 2009 | 4.310 | 4.640 | 4.300 | 4.450 | 514,751 | -0.03(-0.67%) |
Jan 22, 2009 | 4.490 | 4.620 | 4.300 | 4.480 | 528,302 | -0.16(-3.45%) |
Jan 21, 2009 | 4.270 | 4.700 | 4.240 | 4.640 | 683,903 | +0.44(+10.48%) |
Jan 20, 2009 | 4.660 | 4.700 | 4.200 | 4.200 | 768,523 | -0.53(-11.21%) |
Jan 16, 2009 | 4.640 | 4.760 | 4.460 | 4.730 | 561,895 | +0.13(+2.83%) |
Jan 15, 2009 | 4.790 | 4.860 | 4.340 | 4.600 | 1,818,832 | -0.19(-3.97%) |
Jan 14, 2009 | 4.790 | 4.990 | 4.710 | 4.790 | 435,290 | -0.11(-2.24%) |
Jan 13, 2009 | 4.730 | 5.060 | 4.630 | 4.900 | 605,994 | +0.15(+3.16%) |
Jan 12, 2009 | 4.850 | 4.880 | 4.570 | 4.750 | 672,151 | -0.10(-2.06%) |
Jan 09, 2009 | 5.150 | 5.220 | 4.850 | 4.850 | 614,157 | -0.32(-6.19%) |
Jan 08, 2009 | 4.810 | 5.170 | 4.800 | 5.170 | 551,497 | +0.24(+4.87%) |
Jan 07, 2009 | 5.090 | 5.120 | 4.840 | 4.930 | 710,841 | -0.28(-5.37%) |
Jan 06, 2009 | 5.250 | 5.300 | 5.120 | 5.210 | 765,378 | +0.05(+0.97%) |
Jan 05, 2009 | 5.220 | 5.230 | 4.930 | 5.160 | 516,241 | -0.06(-1.15%) |
Jan 02, 2009 | 5.030 | 5.250 | 4.940 | 5.220 | 398,575 | +0.20(+3.98%) |
Dec 31, 2008 | 4.950 | 5.080 | 4.840 | 5.020 | 754,488 | +0.10(+2.03%) |
Dec 30, 2008 | 4.740 | 4.920 | 4.650 | 4.920 | 780,938 | +0.26(+5.58%) |
Dec 29, 2008 | 4.930 | 4.940 | 4.580 | 4.660 | 427,250 | -0.27(-5.48%) |
Dec 26, 2008 | 4.900 | 4.940 | 4.700 | 4.930 | 290,774 | +0.06(+1.23%) |
Dec 24, 2008 | 4.960 | 5.020 | 4.840 | 4.870 | 202,322 | -0.07(-1.42%) |
Dec 23, 2008 | 5.110 | 5.220 | 4.910 | 4.940 | 627,108 | -0.14(-2.76%) |
Dec 22, 2008 | 5.220 | 5.350 | 4.800 | 5.080 | 1,222,404 | -0.04(-0.78%) |
Dec 19, 2008 | 5.250 | 5.350 | 5.060 | 5.120 | 1,629,350 | +0.01(+0.20%) |
Dec 18, 2008 | 5.330 | 5.450 | 5.020 | 5.110 | 993,623 | -0.18(-3.40%) |
Dec 17, 2008 | 4.950 | 5.500 | 4.900 | 5.290 | 1,275,456 | +0.25(+4.96%) |
Dec 16, 2008 | 4.690 | 5.040 | 4.660 | 5.040 | 1,699,215 | +0.52(+11.50%) |
Dec 15, 2008 | 5.390 | 5.400 | 4.450 | 4.520 | 2,227,433 | -0.43(-8.69%) |
Dec 12, 2008 | 4.500 | 5.000 | 4.000 | 4.950 | 5,331,359 | +1.22(+32.71%) |
Dec 11, 2008 | 3.800 | 4.040 | 3.690 | 3.730 | 1,011,600 | -0.07(-1.84%) |
Dec 10, 2008 | 3.610 | 3.840 | 3.590 | 3.800 | 786,454 | +0.25(+7.04%) |
Dec 09, 2008 | 3.720 | 3.900 | 3.500 | 3.550 | 804,454 | -0.15(-4.05%) |
Dec 08, 2008 | 3.650 | 3.740 | 3.480 | 3.700 | 873,955 | +0.16(+4.52%) |
Dec 05, 2008 | 3.270 | 3.600 | 3.120 | 3.540 | 1,003,959 | +0.20(+5.99%) |
Dec 04, 2008 | 3.390 | 3.640 | 3.110 | 3.340 | 1,113,771 | -0.10(-2.91%) |
Dec 03, 2008 | 3.238 | 3.480 | 3.100 | 3.440 | 1,055,186 | +0.14(+4.24%) |
Dec 02, 2008 | 2.910 | 3.400 | 2.800 | 3.300 | 1,602,505 | +0.52(+18.71%) |
Dec 01, 2008 | 3.000 | 3.030 | 2.760 | 2.780 | 1,225,819 | -0.31(-10.03%) |
Nov 28, 2008 | 2.990 | 3.090 | 2.950 | 3.090 | 188,342 | +0.06(+1.98%) |
Nov 26, 2008 | 2.560 | 3.040 | 2.530 | 3.030 | 643,507 | +0.41(+15.65%) |
Nov 25, 2008 | 2.910 | 2.970 | 2.500 | 2.620 | 1,335,894 | -0.24(-8.39%) |
Nov 24, 2008 | 2.710 | 2.930 | 2.420 | 2.860 | 1,500,608 | +0.46(+19.17%) |
Nov 21, 2008 | 2.760 | 2.920 | 2.110 | 2.400 | 2,313,832 | -0.31(-11.44%) |
Nov 20, 2008 | 2.850 | 2.880 | 2.590 | 2.710 | 1,497,719 | -0.17(-5.90%) |
Nov 19, 2008 | 2.980 | 3.160 | 2.880 | 2.880 | 680,572 | -0.10(-3.36%) |
Nov 18, 2008 | 3.000 | 3.250 | 2.924 | 2.980 | 824,674 | -0.02(-0.67%) |
Nov 17, 2008 | 3.010 | 3.270 | 2.965 | 3.000 | 861,930 | -0.05(-1.64%) |
Nov 14, 2008 | 3.250 | 3.300 | 3.050 | 3.050 | 594,261 | -0.26(-7.85%) |
Nov 13, 2008 | 3.090 | 3.340 | 2.930 | 3.310 | 753,166 | +0.24(+7.82%) |
Nov 12, 2008 | 3.330 | 3.460 | 3.030 | 3.070 | 976,917 | -0.30(-8.90%) |
Nov 11, 2008 | 3.440 | 3.500 | 3.290 | 3.370 | 947,078 | -0.09(-2.60%) |
Nov 10, 2008 | 3.570 | 3.680 | 3.400 | 3.460 | 992,006 | -0.03(-0.86%) |
Nov 07, 2008 | 3.520 | 3.550 | 3.400 | 3.490 | 789,943 | +0.02(+0.58%) |
Nov 06, 2008 | 3.380 | 3.495 | 3.370 | 3.470 | 730,073 | +0.07(+2.06%) |
Nov 05, 2008 | 3.930 | 3.930 | 3.350 | 3.400 | 1,076,924 | -0.40(-10.53%) |
Nov 04, 2008 | 3.770 | 3.930 | 3.700 | 3.800 | 921,750 | +0.08(+2.15%) |