Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.390 | 3.390 | 3.220 | 3.270 | 41,228 | -0.11(-3.25%) |
Jan 29, 2009 | 3.230 | 3.380 | 3.220 | 3.380 | 30,613 | +0.14(+4.32%) |
Jan 28, 2009 | 3.220 | 3.330 | 3.220 | 3.240 | 150,268 | -0.08(-2.41%) |
Jan 27, 2009 | 3.360 | 3.360 | 3.160 | 3.320 | 45,100 | -0.04(-1.19%) |
Jan 26, 2009 | 3.390 | 3.550 | 3.300 | 3.360 | 44,934 | -0.04(-1.18%) |
Jan 23, 2009 | 3.110 | 3.400 | 3.060 | 3.400 | 85,548 | +0.27(+8.63%) |
Jan 22, 2009 | 3.110 | 3.240 | 3.110 | 3.130 | 19,222 | -0.12(-3.69%) |
Jan 21, 2009 | 3.080 | 3.280 | 3.080 | 3.250 | 4,900 | +0.15(+4.84%) |
Jan 20, 2009 | 3.150 | 3.250 | 3.100 | 3.100 | 520,015 | -0.20(-6.06%) |
Jan 19, 2009 | 3.250 | 3.310 | 3.200 | 3.300 | 4,469 | +0.15(+4.76%) |
Jan 16, 2009 | 3.200 | 3.370 | 3.150 | 3.150 | 60,564 | -0.08(-2.48%) |
Jan 15, 2009 | 3.350 | 3.350 | 3.100 | 3.230 | 67,900 | -0.15(-4.44%) |
Jan 14, 2009 | 3.580 | 3.950 | 3.230 | 3.380 | 16,117 | -0.04(-1.17%) |
Jan 13, 2009 | 3.390 | 3.590 | 3.300 | 3.420 | 31,800 | +0.12(+3.64%) |
Jan 12, 2009 | 3.260 | 3.450 | 3.200 | 3.300 | 36,415 | -0.05(-1.49%) |
Jan 09, 2009 | 3.860 | 3.860 | 3.200 | 3.350 | 366,110 | -0.44(-11.61%) |
Jan 08, 2009 | 3.710 | 3.850 | 3.710 | 3.790 | 62,540 | -0.11(-2.82%) |
Jan 07, 2009 | 4.200 | 4.200 | 3.660 | 3.900 | 214,860 | -0.30(-7.14%) |
Jan 06, 2009 | 4.150 | 4.240 | 4.090 | 4.200 | 23,518 | +0.05(+1.20%) |
Jan 05, 2009 | 4.100 | 4.240 | 4.000 | 4.150 | 36,732 | +0.05(+1.22%) |
Jan 02, 2009 | 3.650 | 4.100 | 3.500 | 4.100 | 41,300 | +0.73(+21.66%) |
Jan 01, 2009 | 3.310 | 3.480 | 3.220 | 3.370 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.310 | 3.480 | 3.220 | 3.370 | 69,350 | +0.06(+1.81%) |
Dec 30, 2008 | 3.370 | 3.600 | 3.280 | 3.310 | 34,325 | +0.13(+4.09%) |
Dec 29, 2008 | 2.900 | 3.300 | 2.900 | 3.180 | 13,780 | +0.19(+6.35%) |
Dec 24, 2008 | 2.820 | 3.000 | 2.800 | 2.990 | 100,291 | +0.05(+1.70%) |
Dec 23, 2008 | 3.000 | 3.000 | 2.800 | 2.940 | 249,999 | -0.01(-0.34%) |
Dec 22, 2008 | 3.060 | 3.100 | 2.950 | 2.950 | 38,613 | -0.20(-6.35%) |
Dec 19, 2008 | 3.050 | 3.150 | 3.000 | 3.150 | 50,793 | +0.15(+5.00%) |
Dec 18, 2008 | 3.200 | 3.290 | 3.000 | 3.000 | 214,758 | -0.28(-8.54%) |
Dec 17, 2008 | 3.280 | 3.280 | 3.280 | 3.280 | 1,100 | +0.03(+0.92%) |
Dec 16, 2008 | 3.200 | 3.250 | 3.150 | 3.250 | 42,607 | +0.05(+1.56%) |
Dec 15, 2008 | 3.120 | 3.400 | 3.080 | 3.200 | 445,988 | +0.15(+4.92%) |
Dec 12, 2008 | 3.070 | 3.120 | 3.050 | 3.050 | 243,637 | -0.09(-2.87%) |
Dec 11, 2008 | 3.260 | 3.400 | 3.140 | 3.140 | 309,880 | -0.18(-5.42%) |
Dec 10, 2008 | 3.160 | 3.350 | 3.150 | 3.320 | 55,580 | +0.14(+4.40%) |
Dec 09, 2008 | 3.350 | 3.490 | 3.150 | 3.180 | 15,276 | -0.12(-3.64%) |
Dec 08, 2008 | 3.530 | 3.530 | 3.230 | 3.300 | 98,685 | +0.17(+5.43%) |
Dec 05, 2008 | 3.300 | 3.300 | 3.110 | 3.130 | 33,600 | -0.17(-5.15%) |
Dec 04, 2008 | 3.500 | 3.600 | 3.300 | 3.300 | 168,167 | -0.35(-9.59%) |
Dec 03, 2008 | 4.000 | 4.000 | 3.610 | 3.650 | 73,990 | -0.40(-9.88%) |
Dec 02, 2008 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.25(+6.58%) |
Dec 01, 2008 | 3.900 | 4.050 | 3.800 | 3.800 | 9,085 | -0.20(-5.00%) |
Nov 28, 2008 | 4.050 | 4.140 | 3.910 | 4.000 | 31,815 | -0.19(-4.53%) |
Nov 27, 2008 | 4.200 | 4.200 | 3.890 | 4.190 | 50,872 | +0.22(+5.54%) |
Nov 26, 2008 | 3.600 | 4.000 | 3.600 | 3.970 | 51,528 | +0.37(+10.28%) |
Nov 25, 2008 | 3.690 | 3.700 | 3.550 | 3.600 | 57,011 | -0.10(-2.70%) |
Nov 24, 2008 | 3.700 | 3.700 | 3.600 | 3.700 | 100,050 | +0.10(+2.78%) |
Nov 21, 2008 | 3.610 | 3.750 | 3.400 | 3.600 | 101,876 | -0.24(-6.25%) |
Nov 20, 2008 | 3.580 | 3.880 | 3.360 | 3.840 | 201,069 | -0.09(-2.29%) |
Nov 19, 2008 | 3.840 | 4.300 | 3.630 | 3.930 | 89,159 | +0.18(+4.80%) |
Nov 18, 2008 | 3.900 | 3.950 | 3.500 | 3.750 | 100,815 | -0.05(-1.32%) |
Nov 17, 2008 | 4.000 | 4.000 | 3.800 | 3.800 | 77,320 | -0.10(-2.56%) |
Nov 14, 2008 | 4.250 | 4.250 | 3.810 | 3.900 | 53,978 | -0.31(-7.36%) |
Nov 13, 2008 | 4.000 | 4.210 | 3.800 | 4.210 | 58,667 | +0.41(+10.79%) |
Nov 12, 2008 | 4.300 | 4.360 | 3.700 | 3.800 | 110,590 | -0.79(-17.21%) |
Nov 11, 2008 | 4.750 | 4.750 | 4.380 | 4.590 | 53,027 | -0.25(-5.17%) |
Nov 10, 2008 | 5.100 | 5.190 | 4.820 | 4.840 | 376,659 | -0.16(-3.20%) |
Nov 07, 2008 | 5.180 | 5.180 | 4.900 | 5.000 | 174,884 | -0.11(-2.15%) |
Nov 06, 2008 | 5.400 | 5.500 | 4.860 | 5.110 | 29,400 | -0.43(-7.76%) |
Nov 05, 2008 | 5.380 | 5.680 | 5.070 | 5.540 | 73,850 | +0.28(+5.32%) |
Nov 04, 2008 | 5.020 | 5.500 | 5.020 | 5.260 | 246,990 | +0.46(+9.58%) |