Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.844 | 3.920 | 3.840 | 3.840 | 16,135 | -0.06(-1.54%) |
Jan 29, 2009 | 4.000 | 4.018 | 3.900 | 3.900 | 33,000 | -0.16(-3.92%) |
Jan 28, 2009 | 4.062 | 4.082 | 4.054 | 4.059 | 2,100 | +0.05(+1.35%) |
Jan 27, 2009 | 4.115 | 4.141 | 4.005 | 4.005 | 1,500 | -0.09(-2.21%) |
Jan 26, 2009 | 3.990 | 4.219 | 3.940 | 4.096 | 11,370 | +0.08(+2.04%) |
Jan 23, 2009 | 3.680 | 4.076 | 3.560 | 4.014 | 3,100 | +0.33(+9.06%) |
Jan 22, 2009 | 3.504 | 3.681 | 3.490 | 3.681 | 12,600 | +0.14(+3.90%) |
Jan 21, 2009 | 3.566 | 3.670 | 3.445 | 3.542 | 55,250 | -0.18(-4.94%) |
Jan 20, 2009 | 3.750 | 3.750 | 3.719 | 3.727 | 1,410 | -0.32(-7.94%) |
Jan 16, 2009 | 4.119 | 4.119 | 4.048 | 4.048 | 3,500 | +0.05(+1.24%) |
Jan 15, 2009 | 3.950 | 3.998 | 3.769 | 3.998 | 5,400 | -0.05(-1.30%) |
Jan 14, 2009 | 4.290 | 4.290 | 4.040 | 4.051 | 15,300 | -0.14(-3.36%) |
Jan 13, 2009 | 4.181 | 4.199 | 4.135 | 4.192 | 6,800 | -0.04(-0.89%) |
Jan 12, 2009 | 4.496 | 4.496 | 4.217 | 4.229 | 19,050 | -0.08(-1.87%) |
Jan 09, 2009 | 4.220 | 4.342 | 4.181 | 4.310 | 5,540 | -0.19(-4.22%) |
Jan 08, 2009 | 4.551 | 4.551 | 4.485 | 4.500 | 4,900 | -0.07(-1.59%) |
Jan 07, 2009 | 4.877 | 4.899 | 4.572 | 4.572 | 8,900 | -0.29(-6.02%) |
Jan 06, 2009 | 4.690 | 5.000 | 4.690 | 4.866 | 2,800 | +0.22(+4.79%) |
Jan 05, 2009 | 4.530 | 4.681 | 4.500 | 4.643 | 20,800 | +0.23(+5.18%) |
Jan 02, 2009 | 3.985 | 4.540 | 3.977 | 4.414 | 37,550 | +0.63(+16.58%) |
Dec 31, 2008 | 3.520 | 4.053 | 3.520 | 3.786 | 36,300 | +0.02(+0.44%) |
Dec 30, 2008 | 3.540 | 3.770 | 3.499 | 3.770 | 17,700 | +0.17(+4.72%) |
Dec 29, 2008 | 3.760 | 4.254 | 3.533 | 3.600 | 16,855 | -0.26(-6.74%) |
Dec 26, 2008 | 3.400 | 3.860 | 3.400 | 3.860 | 7,500 | +0.34(+9.66%) |
Dec 24, 2008 | 3.675 | 3.675 | 3.520 | 3.520 | 10,700 | -0.10(-2.83%) |
Dec 23, 2008 | 3.648 | 3.739 | 3.520 | 3.623 | 9,800 | +0.02(+0.62%) |
Dec 22, 2008 | 3.706 | 4.017 | 3.571 | 3.600 | 21,300 | -0.10(-2.81%) |
Dec 19, 2008 | 3.810 | 3.810 | 3.596 | 3.704 | 43,610 | -0.09(-2.46%) |
Dec 18, 2008 | 4.470 | 4.470 | 3.797 | 3.797 | 28,800 | +0.64(+20.17%) |
Dec 17, 2008 | 4.377 | 4.402 | 3.160 | 3.160 | 29,700 | -1.20(-27.60%) |
Dec 16, 2008 | 4.519 | 4.519 | 4.176 | 4.364 | 20,650 | -0.07(-1.68%) |
Dec 15, 2008 | 3.982 | 4.439 | 3.725 | 4.439 | 48,750 | +0.65(+17.07%) |
Dec 12, 2008 | 4.001 | 4.220 | 3.792 | 3.792 | 11,240 | -0.28(-6.84%) |
Dec 11, 2008 | 3.995 | 4.505 | 3.972 | 4.070 | 24,000 | +0.29(+7.66%) |
Dec 10, 2008 | 3.450 | 3.863 | 3.349 | 3.780 | 38,772 | +0.53(+16.45%) |
Dec 09, 2008 | 3.248 | 3.378 | 3.227 | 3.247 | 24,600 | -0.03(-0.79%) |
Dec 08, 2008 | 3.248 | 3.362 | 3.200 | 3.272 | 47,700 | +0.28(+9.24%) |
Dec 05, 2008 | 2.922 | 3.070 | 2.922 | 2.995 | 9,175 | +0.00(+0.10%) |
Dec 04, 2008 | 3.058 | 3.058 | 2.989 | 2.993 | 1,700 | -0.03(-1.06%) |
Dec 03, 2008 | 3.044 | 3.048 | 2.826 | 3.025 | 6,300 | +0.07(+2.53%) |
Dec 02, 2008 | 3.058 | 3.058 | 2.950 | 2.950 | 16,300 | -0.04(-1.44%) |
Dec 01, 2008 | 3.350 | 3.350 | 2.993 | 2.993 | 192,225 | -0.22(-6.98%) |
Nov 28, 2008 | 3.275 | 3.310 | 3.218 | 3.218 | 3,500 | -0.10(-2.91%) |
Nov 26, 2008 | 3.318 | 3.344 | 3.280 | 3.314 | 9,200 | +0.03(+1.04%) |
Nov 25, 2008 | 3.571 | 3.670 | 3.280 | 3.280 | 18,975 | -0.22(-6.31%) |
Nov 24, 2008 | 3.475 | 3.720 | 3.475 | 3.501 | 8,900 | +0.10(+2.80%) |
Nov 21, 2008 | 3.477 | 3.498 | 3.405 | 3.405 | 12,300 | -0.04(-1.25%) |
Nov 20, 2008 | 3.499 | 3.499 | 3.449 | 3.449 | 2,200 | -0.22(-6.04%) |
Nov 19, 2008 | 3.788 | 3.804 | 3.611 | 3.670 | 8,950 | -0.04(-1.21%) |
Nov 18, 2008 | 3.823 | 3.828 | 3.715 | 3.715 | 3,200 | -0.12(-3.26%) |
Nov 17, 2008 | 3.788 | 3.840 | 3.770 | 3.840 | 6,700 | +0.04(+0.95%) |
Nov 14, 2008 | 3.850 | 3.879 | 3.786 | 3.804 | 4,500 | +0.02(+0.49%) |
Nov 13, 2008 | 3.849 | 3.849 | 3.696 | 3.785 | 7,500 | +0.03(+0.76%) |
Nov 12, 2008 | 4.050 | 4.050 | 3.720 | 3.756 | 18,100 | -0.43(-10.22%) |
Nov 11, 2008 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 4.250 | 4.250 | 4.184 | 4.184 | 4,650 | -0.00(-0.02%) |
Nov 07, 2008 | 4.272 | 4.272 | 4.185 | 4.185 | 21,500 | +0.02(+0.45%) |
Nov 06, 2008 | 4.287 | 4.287 | 4.160 | 4.166 | 7,890 | -0.10(-2.45%) |
Nov 05, 2008 | 4.420 | 4.420 | 4.271 | 4.271 | 6,100 | -0.24(-5.27%) |
Nov 04, 2008 | 4.509 | 4.545 | 4.147 | 4.509 | 8,000 | +0.34(+8.14%) |