Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.550 | 3.580 | 3.280 | 3.280 | 5,453 | -0.30(-8.38%) |
Jan 29, 2009 | 3.880 | 3.920 | 3.490 | 3.580 | 6,843 | -0.54(-13.11%) |
Jan 28, 2009 | 3.700 | 4.120 | 3.410 | 4.120 | 14,850 | +0.66(+19.08%) |
Jan 27, 2009 | 3.570 | 3.750 | 3.100 | 3.460 | 40,748 | -0.20(-5.46%) |
Jan 26, 2009 | 3.450 | 3.660 | 2.750 | 3.660 | 34,416 | +0.04(+1.10%) |
Jan 23, 2009 | 4.050 | 4.050 | 3.400 | 3.620 | 6,800 | -0.22(-5.73%) |
Jan 22, 2009 | 3.510 | 3.840 | 3.300 | 3.840 | 14,326 | +0.14(+3.78%) |
Jan 21, 2009 | 3.720 | 3.925 | 3.510 | 3.700 | 16,099 | -0.14(-3.65%) |
Jan 20, 2009 | 3.610 | 3.840 | 3.500 | 3.840 | 7,261 | +0.28(+7.87%) |
Jan 16, 2009 | 3.660 | 3.940 | 3.400 | 3.560 | 23,041 | -0.10(-2.73%) |
Jan 15, 2009 | 3.920 | 3.920 | 3.260 | 3.660 | 36,516 | -0.34(-8.50%) |
Jan 14, 2009 | 4.100 | 4.330 | 4.000 | 4.000 | 66,739 | -0.06(-1.48%) |
Jan 13, 2009 | 4.250 | 4.490 | 4.020 | 4.060 | 38,901 | -0.54(-11.74%) |
Jan 12, 2009 | 4.600 | 4.600 | 4.310 | 4.600 | 21,435 | +0.00(+0.00%) |
Jan 09, 2009 | 4.600 | 4.600 | 4.450 | 4.600 | 16,990 | +0.05(+1.10%) |
Jan 08, 2009 | 4.590 | 4.800 | 4.500 | 4.550 | 7,744 | -0.07(-1.52%) |
Jan 07, 2009 | 5.100 | 5.100 | 4.520 | 4.620 | 61,600 | -0.22(-4.55%) |
Jan 06, 2009 | 4.870 | 5.000 | 4.840 | 4.840 | 3,505 | -0.20(-3.97%) |
Jan 05, 2009 | 5.150 | 5.200 | 4.900 | 5.040 | 10,715 | -0.21(-4.00%) |
Jan 02, 2009 | 5.000 | 5.250 | 5.000 | 5.250 | 1,050 | +0.16(+3.14%) |
Dec 31, 2008 | 5.290 | 5.290 | 4.660 | 5.090 | 4,314 | -0.20(-3.78%) |
Dec 30, 2008 | 4.800 | 5.290 | 4.660 | 5.290 | 106,459 | +0.49(+10.21%) |
Dec 29, 2008 | 4.800 | 4.800 | 4.270 | 4.800 | 23,368 | +0.04(+0.84%) |
Dec 26, 2008 | 4.400 | 4.760 | 4.260 | 4.760 | 1,400 | +0.06(+1.28%) |
Dec 24, 2008 | 4.320 | 4.800 | 4.000 | 4.700 | 5,000 | -0.06(-1.26%) |
Dec 23, 2008 | 4.950 | 5.080 | 4.350 | 4.760 | 6,425 | -0.06(-1.24%) |
Dec 22, 2008 | 5.100 | 5.100 | 4.820 | 4.820 | 6,604 | -0.30(-5.82%) |
Dec 19, 2008 | 5.100 | 5.300 | 5.020 | 5.118 | 19,211 | -0.15(-2.88%) |
Dec 18, 2008 | 5.230 | 5.300 | 5.160 | 5.270 | 14,211 | +0.17(+3.33%) |
Dec 17, 2008 | 5.230 | 5.300 | 5.100 | 5.100 | 38,538 | -0.12(-2.30%) |
Dec 16, 2008 | 5.280 | 5.450 | 5.200 | 5.220 | 33,265 | +0.08(+1.56%) |
Dec 15, 2008 | 5.500 | 5.500 | 5.110 | 5.140 | 23,750 | -0.36(-6.55%) |
Dec 12, 2008 | 5.450 | 5.500 | 5.450 | 5.500 | 41,418 | +0.00(+0.00%) |
Dec 11, 2008 | 5.500 | 5.500 | 5.430 | 5.500 | 23,808 | +0.01(+0.18%) |
Dec 10, 2008 | 5.480 | 5.500 | 5.480 | 5.490 | 19,200 | +0.01(+0.18%) |
Dec 09, 2008 | 5.430 | 5.500 | 5.370 | 5.480 | 48,427 | -0.12(-2.14%) |
Dec 08, 2008 | 5.500 | 5.600 | 5.450 | 5.600 | 19,120 | +0.10(+1.82%) |
Dec 05, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 12,800 | +0.02(+0.36%) |
Dec 04, 2008 | 5.500 | 5.500 | 5.370 | 5.480 | 31,084 | -0.02(-0.36%) |
Dec 03, 2008 | 5.500 | 5.690 | 5.420 | 5.500 | 23,200 | +0.00(+0.00%) |
Dec 02, 2008 | 5.500 | 5.500 | 5.450 | 5.500 | 29,421 | +0.00(+0.00%) |
Dec 01, 2008 | 5.400 | 5.500 | 5.290 | 5.500 | 26,040 | +0.00(+0.00%) |
Nov 28, 2008 | 5.500 | 5.500 | 5.200 | 5.500 | 48,954 | +0.00(+0.00%) |
Nov 26, 2008 | 5.500 | 5.545 | 5.200 | 5.500 | 76,979 | +0.00(+0.00%) |
Nov 25, 2008 | 5.360 | 5.640 | 5.100 | 5.500 | 72,737 | -0.01(-0.18%) |
Nov 24, 2008 | 6.170 | 6.200 | 4.410 | 5.510 | 33,214 | -0.79(-12.54%) |
Nov 21, 2008 | 6.020 | 6.300 | 5.975 | 6.300 | 14,466 | +0.63(+11.11%) |
Nov 20, 2008 | 5.520 | 6.470 | 5.520 | 5.670 | 41,906 | +0.19(+3.47%) |
Nov 19, 2008 | 5.300 | 5.690 | 4.800 | 5.480 | 56,060 | -0.02(-0.36%) |
Nov 18, 2008 | 5.500 | 5.690 | 5.480 | 5.500 | 22,186 | +0.00(+0.00%) |
Nov 17, 2008 | 5.390 | 5.760 | 5.310 | 5.500 | 62,570 | +0.51(+10.22%) |
Nov 14, 2008 | 4.370 | 5.300 | 4.300 | 4.990 | 44,326 | +1.37(+37.85%) |
Nov 13, 2008 | 5.870 | 6.220 | 3.560 | 3.620 | 69,237 | -1.36(-27.31%) |
Nov 12, 2008 | 4.740 | 5.500 | 4.740 | 4.980 | 105,000 | +0.75(+17.73%) |
Nov 11, 2008 | 7.400 | 7.400 | 4.230 | 4.230 | 59,629 | -3.37(-44.34%) |
Nov 10, 2008 | 8.300 | 8.300 | 7.600 | 7.600 | 19,000 | -0.60(-7.32%) |
Nov 07, 2008 | 8.210 | 8.400 | 8.178 | 8.200 | 46,156 | -0.04(-0.49%) |
Nov 06, 2008 | 8.300 | 8.300 | 8.180 | 8.240 | 15,250 | -0.08(-0.96%) |
Nov 05, 2008 | 8.390 | 8.400 | 8.320 | 8.320 | 5,720 | +0.02(+0.24%) |
Nov 04, 2008 | 8.410 | 8.500 | 8.300 | 8.300 | 15,100 | -0.10(-1.19%) |