Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.660 | 4.890 | 4.600 | 4.600 | 30,005 | -0.56(-10.85%) |
Jan 29, 2009 | 4.660 | 5.160 | 4.660 | 5.160 | 200 | +0.36(+7.50%) |
Jan 27, 2009 | 5.100 | 4.800 | 4.800 | 4.800 | 18,100 | +0.13(+2.78%) |
Jan 26, 2009 | 4.600 | 4.670 | 4.600 | 4.670 | 100,966 | +0.17(+3.78%) |
Jan 23, 2009 | 4.500 | 4.570 | 4.490 | 4.500 | 227,819 | +0.00(+0.00%) |
Jan 22, 2009 | 4.260 | 4.500 | 4.250 | 4.500 | 20,535 | -0.25(-5.26%) |
Jan 21, 2009 | 4.900 | 4.950 | 4.750 | 4.750 | 50,900 | -0.15(-3.06%) |
Jan 20, 2009 | 5.060 | 5.090 | 4.900 | 4.900 | 1,237 | -0.20(-3.92%) |
Jan 16, 2009 | 4.910 | 5.100 | 4.810 | 5.100 | 36,603 | +0.15(+3.03%) |
Jan 15, 2009 | 4.400 | 4.950 | 4.000 | 4.950 | 58,345 | +0.55(+12.50%) |
Jan 14, 2009 | 3.890 | 4.400 | 3.880 | 4.400 | 17,925 | +0.40(+9.90%) |
Jan 13, 2009 | 3.860 | 4.040 | 3.860 | 4.003 | 3,496 | +0.12(+3.18%) |
Jan 12, 2009 | 3.880 | 3.880 | 3.880 | 3.880 | 1,100 | -0.02(-0.51%) |
Jan 09, 2009 | 3.870 | 4.010 | 3.870 | 3.900 | 2,700 | +0.25(+6.85%) |
Jan 08, 2009 | 3.600 | 3.885 | 3.600 | 3.650 | 46,009 | +0.00(+0.00%) |
Jan 07, 2009 | 4.040 | 4.040 | 3.650 | 3.650 | 780 | -0.32(-8.06%) |
Jan 06, 2009 | 3.970 | 3.970 | 3.970 | 3.970 | 2,200 | -0.02(-0.50%) |
Jan 05, 2009 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 3.610 | 3.990 | 3.600 | 3.990 | 300 | +0.09(+2.31%) |
Dec 31, 2008 | 3.540 | 3.900 | 3.300 | 3.900 | 12,340 | +0.55(+16.42%) |
Dec 30, 2008 | 3.600 | 3.600 | 3.200 | 3.350 | 16,419 | -0.13(-3.74%) |
Dec 29, 2008 | 3.530 | 3.550 | 3.480 | 3.480 | 2,581 | -0.26(-6.95%) |
Dec 26, 2008 | 3.510 | 3.740 | 3.500 | 3.740 | 1,750 | +0.24(+6.86%) |
Dec 24, 2008 | 3.450 | 3.500 | 3.450 | 3.500 | 326 | -0.20(-5.41%) |
Dec 23, 2008 | 3.450 | 3.700 | 3.450 | 3.700 | 3,900 | +0.10(+2.78%) |
Dec 22, 2008 | 3.440 | 3.900 | 3.410 | 3.600 | 7,400 | +0.20(+5.88%) |
Dec 19, 2008 | 3.500 | 3.860 | 3.400 | 3.400 | 5,838 | -0.40(-10.53%) |
Dec 18, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 700 | +0.29(+8.26%) |
Dec 17, 2008 | 3.500 | 3.900 | 3.500 | 3.510 | 19,012 | +0.01(+0.29%) |
Dec 16, 2008 | 3.870 | 3.900 | 3.490 | 3.500 | 5,300 | -0.48(-12.06%) |
Dec 15, 2008 | 3.630 | 3.980 | 3.350 | 3.980 | 1,202 | +0.10(+2.58%) |
Dec 12, 2008 | 3.550 | 3.880 | 3.250 | 3.880 | 6,200 | +0.03(+0.78%) |
Dec 11, 2008 | 3.250 | 3.850 | 3.200 | 3.850 | 22,197 | +0.35(+10.00%) |
Dec 10, 2008 | 3.800 | 3.800 | 3.500 | 3.500 | 16,238 | -0.47(-11.94%) |
Dec 09, 2008 | 4.050 | 4.200 | 3.760 | 3.974 | 14,434 | -0.28(-6.48%) |
Dec 08, 2008 | 4.140 | 4.250 | 4.140 | 4.250 | 2,600 | +0.00(+0.00%) |
Dec 05, 2008 | 3.770 | 4.250 | 3.760 | 4.250 | 1,348 | +0.25(+6.25%) |
Dec 04, 2008 | 4.010 | 4.090 | 4.000 | 4.000 | 4,700 | -0.49(-10.91%) |
Dec 03, 2008 | 4.080 | 4.500 | 3.900 | 4.490 | 9,210 | +0.59(+15.13%) |
Dec 02, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.30(-7.14%) |
Dec 01, 2008 | 3.900 | 4.200 | 3.900 | 4.200 | 2,225 | +0.36(+9.38%) |
Nov 28, 2008 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 3.890 | 3.890 | 3.300 | 3.840 | 3,650 | +0.17(+4.60%) |
Nov 25, 2008 | 3.550 | 3.671 | 3.550 | 3.671 | 1,900 | +0.47(+14.72%) |
Nov 24, 2008 | 3.200 | 3.800 | 3.200 | 3.200 | 18,738 | -0.16(-4.76%) |
Nov 21, 2008 | 3.450 | 5.000 | 3.000 | 3.360 | 49,272 | -0.33(-8.94%) |
Nov 20, 2008 | 3.520 | 3.880 | 3.400 | 3.690 | 4,507 | +0.13(+3.59%) |
Nov 19, 2008 | 3.530 | 3.900 | 3.530 | 3.562 | 3,500 | -0.38(-9.59%) |
Nov 18, 2008 | 4.160 | 4.370 | 3.600 | 3.940 | 21,156 | -0.21(-5.06%) |
Nov 17, 2008 | 4.370 | 4.370 | 4.150 | 4.150 | 5,602 | -0.30(-6.74%) |
Nov 14, 2008 | 4.610 | 4.610 | 4.150 | 4.450 | 1,372 | +0.35(+8.54%) |
Nov 13, 2008 | 4.000 | 4.100 | 3.970 | 4.100 | 4,310 | +0.02(+0.49%) |
Nov 12, 2008 | 4.790 | 4.889 | 4.000 | 4.080 | 13,879 | -0.66(-13.92%) |
Nov 11, 2008 | 4.330 | 4.790 | 4.330 | 4.740 | 1,347 | -0.01(-0.21%) |
Nov 10, 2008 | 4.800 | 4.800 | 4.450 | 4.750 | 21,043 | +0.03(+0.64%) |
Nov 07, 2008 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 4.240 | 4.720 | 4.150 | 4.720 | 26,600 | +0.50(+11.85%) |
Nov 05, 2008 | 4.310 | 4.310 | 4.000 | 4.220 | 3,195 | -0.53(-11.16%) |
Nov 04, 2008 | 4.050 | 4.750 | 4.050 | 4.750 | 12,487 | +0.51(+12.03%) |