Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.150 | 4.450 | 4.040 | 4.210 | 0 | +0.17(+4.21%) |
Jan 29, 2009 | 4.270 | 4.310 | 4.040 | 4.040 | 239,938 | -0.31(-7.13%) |
Jan 28, 2009 | 4.190 | 4.350 | 4.090 | 4.350 | 262,172 | +0.24(+5.84%) |
Jan 27, 2009 | 4.000 | 4.120 | 3.850 | 4.110 | 349,540 | +0.09(+2.24%) |
Jan 26, 2009 | 3.930 | 4.220 | 3.840 | 4.020 | 501,727 | +0.00(+0.00%) |
Jan 23, 2009 | 3.930 | 4.210 | 3.810 | 4.020 | 322,334 | +0.04(+1.01%) |
Jan 22, 2009 | 4.220 | 4.220 | 3.910 | 3.980 | 345,138 | -0.41(-9.34%) |
Jan 21, 2009 | 3.800 | 4.420 | 3.750 | 4.390 | 429,298 | +0.64(+17.07%) |
Jan 20, 2009 | 4.160 | 4.170 | 3.750 | 3.750 | 744,387 | -0.46(-10.93%) |
Jan 16, 2009 | 4.220 | 4.235 | 3.990 | 4.210 | 0 | +0.05(+1.20%) |
Jan 15, 2009 | 4.090 | 4.240 | 3.900 | 4.160 | 480,806 | +0.06(+1.46%) |
Jan 14, 2009 | 4.130 | 4.200 | 3.910 | 4.100 | 440,327 | -0.03(-0.73%) |
Jan 13, 2009 | 4.000 | 4.160 | 3.935 | 4.130 | 363,293 | +0.10(+2.48%) |
Jan 12, 2009 | 4.180 | 4.190 | 4.020 | 4.030 | 388,123 | -0.19(-4.50%) |
Jan 09, 2009 | 4.460 | 4.460 | 4.200 | 4.220 | 419,222 | -0.26(-5.80%) |
Jan 08, 2009 | 4.290 | 4.500 | 4.200 | 4.480 | 312,430 | +0.24(+5.66%) |
Jan 07, 2009 | 4.440 | 4.440 | 4.140 | 4.240 | 300,658 | -0.27(-5.99%) |
Jan 06, 2009 | 4.130 | 4.680 | 4.130 | 4.510 | 487,178 | +0.33(+7.89%) |
Jan 05, 2009 | 3.940 | 4.250 | 3.770 | 4.180 | 696,384 | +0.25(+6.36%) |
Jan 02, 2009 | 3.660 | 3.980 | 3.560 | 3.930 | 0 | +0.23(+6.22%) |
Jan 01, 2009 | 2.980 | 3.730 | 2.980 | 3.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.980 | 3.730 | 2.980 | 3.700 | 1,345,617 | +0.72(+24.16%) |
Dec 30, 2008 | 3.350 | 3.420 | 2.970 | 2.980 | 1,530,619 | -0.34(-10.24%) |
Dec 29, 2008 | 3.490 | 3.600 | 3.290 | 3.320 | 552,831 | -0.16(-4.60%) |
Dec 26, 2008 | 3.530 | 3.580 | 3.380 | 3.480 | 248,909 | -0.04(-1.14%) |
Dec 24, 2008 | 3.640 | 3.650 | 3.400 | 3.520 | 242,739 | -0.03(-0.85%) |
Dec 23, 2008 | 3.860 | 3.950 | 3.530 | 3.550 | 452,422 | -0.28(-7.31%) |
Dec 22, 2008 | 3.980 | 4.000 | 3.610 | 3.830 | 372,935 | -0.02(-0.52%) |
Dec 19, 2008 | 3.930 | 4.120 | 3.810 | 3.850 | 775,156 | +0.06(+1.58%) |
Dec 18, 2008 | 4.110 | 4.220 | 3.750 | 3.790 | 543,212 | -0.33(-8.01%) |
Dec 17, 2008 | 3.970 | 4.250 | 3.970 | 4.120 | 435,348 | +0.05(+1.23%) |
Dec 16, 2008 | 3.770 | 4.070 | 3.640 | 4.070 | 518,081 | +0.39(+10.60%) |
Dec 15, 2008 | 3.920 | 3.980 | 3.630 | 3.680 | 542,035 | -0.12(-3.16%) |
Dec 12, 2008 | 3.470 | 3.860 | 3.440 | 3.800 | 678,455 | +0.22(+6.15%) |
Dec 11, 2008 | 4.100 | 4.170 | 3.520 | 3.580 | 964,374 | -0.26(-6.77%) |
Dec 10, 2008 | 3.830 | 4.000 | 3.690 | 3.840 | 910,882 | +0.08(+2.13%) |
Dec 09, 2008 | 3.900 | 4.160 | 3.745 | 3.760 | 601,998 | -0.27(-6.70%) |
Dec 08, 2008 | 3.900 | 4.080 | 3.760 | 4.030 | 574,085 | +0.29(+7.75%) |
Dec 05, 2008 | 3.660 | 3.880 | 3.460 | 3.740 | 752,372 | -0.03(-0.80%) |
Dec 04, 2008 | 3.980 | 4.210 | 3.640 | 3.770 | 760,863 | -0.26(-6.45%) |
Dec 03, 2008 | 3.870 | 4.090 | 3.630 | 4.030 | 566,246 | +0.30(+8.04%) |
Dec 02, 2008 | 3.660 | 4.080 | 3.520 | 3.730 | 755,469 | +0.16(+4.48%) |
Dec 01, 2008 | 4.470 | 4.470 | 3.560 | 3.570 | 598,229 | -1.03(-22.39%) |
Nov 28, 2008 | 4.500 | 4.630 | 4.380 | 4.600 | 269,105 | +0.01(+0.22%) |
Nov 26, 2008 | 3.900 | 4.590 | 3.790 | 4.590 | 536,846 | +0.55(+13.61%) |
Nov 25, 2008 | 3.920 | 4.040 | 3.650 | 4.040 | 678,838 | +0.11(+2.80%) |
Nov 24, 2008 | 3.030 | 3.980 | 3.030 | 3.930 | 705,639 | +0.41(+11.65%) |
Nov 21, 2008 | 3.440 | 3.520 | 3.040 | 3.520 | 848,103 | +0.22(+6.67%) |
Nov 20, 2008 | 3.790 | 3.790 | 3.300 | 3.300 | 840,073 | -0.35(-9.59%) |
Nov 19, 2008 | 4.020 | 4.150 | 3.650 | 3.650 | 635,473 | -0.40(-9.88%) |
Nov 18, 2008 | 4.000 | 4.240 | 3.880 | 4.050 | 782,841 | +0.09(+2.27%) |
Nov 17, 2008 | 3.930 | 4.130 | 3.930 | 3.960 | 450,571 | +0.01(+0.25%) |
Nov 14, 2008 | 4.390 | 4.410 | 3.940 | 3.950 | 0 | -0.46(-10.43%) |
Nov 13, 2008 | 4.170 | 4.480 | 3.850 | 4.410 | 998,682 | +0.26(+6.27%) |
Nov 12, 2008 | 4.450 | 4.550 | 4.150 | 4.150 | 356,928 | -0.42(-9.19%) |
Nov 11, 2008 | 4.630 | 4.800 | 4.500 | 4.570 | 351,468 | -0.20(-4.19%) |
Nov 10, 2008 | 5.010 | 5.170 | 4.700 | 4.770 | 351,409 | -0.07(-1.45%) |
Nov 07, 2008 | 4.580 | 4.840 | 4.460 | 4.840 | 421,962 | +0.31(+6.84%) |
Nov 06, 2008 | 4.980 | 4.988 | 4.220 | 4.530 | 1,394,392 | -0.58(-11.35%) |
Nov 05, 2008 | 5.170 | 5.330 | 5.050 | 5.110 | 578,745 | -0.19(-3.58%) |
Nov 04, 2008 | 5.510 | 5.520 | 5.030 | 5.300 | 1,068,926 | -0.10(-1.85%) |