Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.670 | 4.000 | 3.670 | 3.800 | 0 | +0.28(+7.95%) |
Jan 29, 2009 | 3.390 | 3.600 | 3.380 | 3.520 | 13,200 | +0.08(+2.33%) |
Jan 28, 2009 | 3.180 | 3.440 | 3.180 | 3.440 | 7,237 | +0.29(+9.21%) |
Jan 27, 2009 | 3.140 | 3.160 | 3.140 | 3.150 | 719 | -0.04(-1.25%) |
Jan 26, 2009 | 3.070 | 3.190 | 2.715 | 3.190 | 11,519 | +0.09(+2.90%) |
Jan 23, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.10(-3.12%) |
Jan 22, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.10(+3.23%) |
Jan 21, 2009 | 3.200 | 3.360 | 3.100 | 3.100 | 5,678 | -0.01(-0.32%) |
Jan 16, 2009 | 3.050 | 3.110 | 3.110 | 3.110 | 800 | +0.16(+5.42%) |
Jan 15, 2009 | 3.000 | 3.100 | 2.900 | 2.950 | 536,915 | -0.10(-3.28%) |
Jan 14, 2009 | 3.102 | 3.280 | 3.050 | 3.050 | 27,015 | -0.15(-4.69%) |
Jan 13, 2009 | 3.340 | 3.440 | 3.190 | 3.200 | 17,238 | -0.05(-1.54%) |
Jan 12, 2009 | 3.350 | 3.530 | 3.200 | 3.250 | 31,201 | +0.17(+5.52%) |
Jan 09, 2009 | 3.120 | 3.130 | 3.080 | 3.080 | 14,000 | -0.14(-4.35%) |
Jan 08, 2009 | 3.350 | 3.350 | 3.180 | 3.220 | 900 | -0.23(-6.67%) |
Jan 07, 2009 | 3.350 | 3.490 | 3.350 | 3.450 | 1,975 | +0.05(+1.47%) |
Jan 06, 2009 | 3.490 | 3.520 | 3.320 | 3.400 | 9,300 | -0.10(-2.86%) |
Jan 05, 2009 | 3.440 | 3.500 | 3.440 | 3.500 | 3,600 | -0.04(-1.13%) |
Jan 02, 2009 | 3.560 | 3.560 | 3.460 | 3.540 | 0 | -0.17(-4.58%) |
Jan 01, 2009 | 3.250 | 3.710 | 3.200 | 3.710 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.250 | 3.710 | 3.200 | 3.710 | 3,400 | +0.51(+15.94%) |
Dec 30, 2008 | 3.270 | 3.300 | 3.050 | 3.200 | 16,450 | -0.17(-5.04%) |
Dec 29, 2008 | 3.450 | 3.467 | 3.342 | 3.370 | 5,300 | -0.08(-2.32%) |
Dec 26, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 800 | -0.05(-1.43%) |
Dec 24, 2008 | 3.610 | 3.610 | 3.270 | 3.500 | 6,400 | -0.11(-3.05%) |
Dec 23, 2008 | 3.700 | 3.700 | 3.600 | 3.610 | 9,100 | -0.19(-5.00%) |
Dec 22, 2008 | 3.710 | 3.800 | 3.610 | 3.800 | 17,382 | +0.15(+4.11%) |
Dec 19, 2008 | 3.700 | 3.770 | 3.640 | 3.650 | 9,096 | -0.13(-3.44%) |
Dec 18, 2008 | 3.780 | 3.780 | 3.780 | 3.780 | 100 | -0.02(-0.53%) |
Dec 17, 2008 | 3.790 | 3.800 | 3.700 | 3.800 | 2,300 | +0.01(+0.26%) |
Dec 16, 2008 | 3.750 | 3.790 | 3.750 | 3.790 | 300 | +0.13(+3.55%) |
Dec 15, 2008 | 3.820 | 3.990 | 3.560 | 3.660 | 30,963 | -0.20(-5.18%) |
Dec 12, 2008 | 3.670 | 3.860 | 3.670 | 3.860 | 3,205 | -0.04(-1.03%) |
Dec 11, 2008 | 4.050 | 4.050 | 3.900 | 3.900 | 3,300 | -0.19(-4.65%) |
Dec 10, 2008 | 3.940 | 4.140 | 3.940 | 4.090 | 4,000 | +0.19(+4.87%) |
Dec 09, 2008 | 3.710 | 3.900 | 3.710 | 3.900 | 900 | +0.14(+3.72%) |
Dec 08, 2008 | 3.960 | 3.960 | 3.700 | 3.760 | 3,400 | +0.01(+0.27%) |
Dec 05, 2008 | 3.710 | 3.890 | 3.700 | 3.750 | 8,600 | -0.05(-1.32%) |
Dec 04, 2008 | 3.660 | 3.850 | 3.660 | 3.800 | 4,150 | -0.14(-3.55%) |
Dec 03, 2008 | 3.930 | 3.940 | 3.780 | 3.940 | 6,900 | +0.06(+1.55%) |
Dec 02, 2008 | 3.850 | 4.000 | 3.700 | 3.880 | 7,492 | +0.43(+12.46%) |
Dec 01, 2008 | 4.340 | 4.540 | 3.450 | 3.450 | 17,540 | -1.26(-26.75%) |
Nov 28, 2008 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 4.260 | 4.710 | 4.260 | 4.710 | 6,301 | +0.44(+10.30%) |
Nov 25, 2008 | 4.260 | 4.270 | 4.070 | 4.270 | 13,996 | +0.01(+0.23%) |
Nov 24, 2008 | 4.260 | 4.480 | 4.260 | 4.260 | 10,164 | -0.06(-1.39%) |
Nov 21, 2008 | 4.510 | 4.510 | 4.320 | 4.320 | 2,700 | -0.18(-4.00%) |
Nov 20, 2008 | 4.780 | 4.780 | 4.500 | 4.500 | 8,450 | -0.29(-6.09%) |
Nov 19, 2008 | 4.780 | 4.792 | 4.770 | 4.792 | 900 | -0.26(-5.12%) |
Nov 18, 2008 | 4.850 | 5.100 | 4.834 | 5.050 | 3,715 | -0.31(-5.78%) |
Nov 17, 2008 | 5.360 | 5.386 | 5.360 | 5.360 | 1,500 | -0.21(-3.77%) |
Nov 14, 2008 | 5.600 | 5.600 | 5.570 | 5.570 | 800 | -0.18(-3.13%) |
Nov 13, 2008 | 5.500 | 5.750 | 5.500 | 5.750 | 2,266 | +0.03(+0.52%) |
Nov 12, 2008 | 5.610 | 5.950 | 5.610 | 5.720 | 5,000 | -0.03(-0.52%) |
Nov 11, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 5.690 | 5.750 | 5.690 | 5.750 | 900 | +0.04(+0.70%) |
Nov 07, 2008 | 5.570 | 5.980 | 5.570 | 5.710 | 3,344 | -0.25(-4.19%) |
Nov 06, 2008 | 5.900 | 6.050 | 5.860 | 5.960 | 10,400 | -0.10(-1.65%) |
Nov 05, 2008 | 6.100 | 6.120 | 6.060 | 6.060 | 1,300 | -0.09(-1.46%) |
Nov 04, 2008 | 6.150 | 6.200 | 6.150 | 6.150 | 400 | +0.01(+0.16%) |