Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.785 | 3.926 | 3.776 | 3.879 | 1,674 | -0.34(-7.98%) |
Jan 29, 2009 | 4.215 | 4.271 | 3.926 | 4.215 | 1,925 | +0.21(+5.13%) |
Jan 28, 2009 | 4.673 | 4.673 | 3.933 | 4.010 | 7,669 | -0.62(-13.34%) |
Jan 27, 2009 | 3.851 | 4.627 | 3.655 | 4.627 | 12,943 | +0.79(+20.73%) |
Jan 26, 2009 | 3.776 | 3.832 | 3.739 | 3.832 | 1,091 | -0.01(-0.37%) |
Jan 23, 2009 | 3.748 | 3.851 | 3.739 | 3.846 | 2,559 | -0.77(-16.69%) |
Jan 22, 2009 | 4.066 | 4.617 | 3.739 | 4.617 | 9,323 | -0.02(-0.53%) |
Jan 21, 2009 | 4.673 | 4.673 | 4.642 | 4.642 | 639 | -0.01(-0.28%) |
Jan 20, 2009 | 3.972 | 4.664 | 3.972 | 4.655 | 320 | +0.21(+4.84%) |
Jan 16, 2009 | 4.430 | 4.440 | 4.430 | 4.440 | 879 | +0.27(+6.50%) |
Jan 15, 2009 | 4.486 | 4.664 | 4.169 | 4.169 | 3,686 | -0.46(-9.90%) |
Jan 14, 2009 | 4.393 | 4.673 | 4.384 | 4.627 | 7,192 | +0.23(+5.32%) |
Jan 13, 2009 | 4.393 | 4.430 | 4.393 | 4.393 | 1,539 | +0.14(+3.30%) |
Jan 12, 2009 | 4.206 | 4.253 | 4.206 | 4.253 | 2,672 | +0.09(+2.25%) |
Jan 09, 2009 | 4.169 | 4.169 | 4.159 | 4.159 | 1,313 | -0.04(-0.89%) |
Jan 08, 2009 | 4.159 | 4.197 | 4.122 | 4.197 | 10,763 | +0.07(+1.81%) |
Jan 07, 2009 | 3.972 | 4.122 | 3.972 | 4.122 | 496 | -0.04(-0.90%) |
Jan 06, 2009 | 3.739 | 4.159 | 3.739 | 4.159 | 4,687 | +0.42(+11.12%) |
Jan 05, 2009 | 3.916 | 3.926 | 3.645 | 3.743 | 4,139 | -0.17(-4.43%) |
Jan 02, 2009 | 3.739 | 3.963 | 3.636 | 3.916 | 3,785 | -0.07(-1.87%) |
Dec 31, 2008 | 4.028 | 4.028 | 3.505 | 3.991 | 9,937 | -0.31(-7.17%) |
Dec 29, 2008 | 4.056 | 4.299 | 4.299 | 4.299 | 1,604 | -0.23(-5.15%) |
Dec 26, 2008 | 3.757 | 4.533 | 3.739 | 4.533 | 3,943 | +0.15(+3.41%) |
Dec 24, 2008 | 4.122 | 4.384 | 3.692 | 4.384 | 1,337 | +0.32(+7.82%) |
Dec 23, 2008 | 3.701 | 4.066 | 3.617 | 4.066 | 2,580 | +0.38(+10.41%) |
Dec 22, 2008 | 3.683 | 3.683 | 3.683 | 3.683 | 106 | +0.07(+1.81%) |
Dec 19, 2008 | 3.598 | 3.851 | 3.598 | 3.617 | 12,359 | +0.02(+0.52%) |
Dec 18, 2008 | 4.627 | 4.664 | 3.589 | 3.598 | 15,180 | -0.65(-15.38%) |
Dec 17, 2008 | 4.005 | 4.253 | 3.982 | 4.253 | 1,161 | +0.09(+2.25%) |
Dec 16, 2008 | 3.785 | 4.159 | 3.458 | 4.159 | 8,612 | -0.07(-1.77%) |
Dec 15, 2008 | 4.225 | 4.234 | 3.739 | 4.234 | 2,300 | +0.20(+4.86%) |
Dec 12, 2008 | 4.243 | 4.271 | 4.038 | 4.038 | 11,850 | -0.18(-4.21%) |
Dec 11, 2008 | 4.243 | 4.309 | 4.113 | 4.215 | 7,895 | -0.03(-0.73%) |
Dec 10, 2008 | 4.206 | 4.309 | 4.206 | 4.246 | 5,015 | -0.24(-5.27%) |
Dec 09, 2008 | 4.318 | 4.496 | 4.019 | 4.482 | 37,001 | -0.18(-3.90%) |
Dec 08, 2008 | 4.664 | 4.785 | 4.206 | 4.664 | 1,604 | +0.22(+5.05%) |
Dec 05, 2008 | 4.552 | 4.571 | 4.159 | 4.440 | 6,111 | +0.00(+0.00%) |
Dec 04, 2008 | 4.206 | 4.907 | 4.206 | 4.440 | 4,446 | +0.04(+0.85%) |
Dec 03, 2008 | 4.451 | 4.720 | 4.393 | 4.402 | 14,616 | -0.27(-5.80%) |
Dec 02, 2008 | 4.902 | 4.902 | 4.113 | 4.673 | 3,051 | -0.37(-7.41%) |
Dec 01, 2008 | 5.234 | 5.234 | 4.907 | 5.047 | 1,390 | +0.23(+4.75%) |
Nov 28, 2008 | 4.281 | 4.818 | 4.113 | 4.818 | 25,843 | +0.39(+8.76%) |
Nov 26, 2008 | 4.849 | 4.849 | 4.430 | 4.430 | 3,371 | +0.13(+3.04%) |
Nov 25, 2008 | 4.309 | 4.617 | 4.299 | 4.299 | 14,032 | -0.27(-5.93%) |
Nov 24, 2008 | 4.627 | 4.627 | 4.309 | 4.571 | 10,210 | -0.06(-1.21%) |
Nov 21, 2008 | 4.505 | 5.435 | 4.505 | 4.627 | 14,496 | -0.60(-11.45%) |
Nov 20, 2008 | 5.748 | 5.748 | 4.795 | 5.225 | 6,006 | -0.43(-7.60%) |
Nov 19, 2008 | 5.655 | 5.655 | 5.655 | 5.655 | 320 | -0.14(-2.42%) |
Nov 18, 2008 | 5.627 | 5.954 | 5.085 | 5.795 | 3,810 | +0.63(+12.12%) |
Nov 17, 2008 | 5.617 | 5.617 | 4.804 | 5.169 | 14,253 | -0.60(-10.37%) |
Nov 13, 2008 | 5.421 | 5.767 | 5.767 | 5.767 | 1,497 | -0.12(-2.06%) |
Nov 12, 2008 | 5.842 | 5.888 | 5.608 | 5.888 | 641 | +0.00(+0.00%) |
Nov 07, 2008 | 5.935 | 5.888 | 5.888 | 5.888 | 1,711 | -0.04(-0.63%) |
Nov 06, 2008 | 5.935 | 5.935 | 5.608 | 5.926 | 1,626 | -0.09(-1.55%) |
Nov 05, 2008 | 5.987 | 6.019 | 5.987 | 6.019 | 374 | +0.04(+0.63%) |