Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.618 | 3.676 | 3.488 | 3.521 | 339,355 | -0.05(-1.53%) |
Jan 29, 2009 | 3.787 | 3.789 | 3.574 | 3.575 | 327,570 | -0.24(-6.32%) |
Jan 28, 2009 | 3.763 | 3.881 | 3.714 | 3.816 | 398,232 | +0.12(+3.19%) |
Jan 27, 2009 | 3.534 | 3.756 | 3.510 | 3.698 | 369,147 | +0.16(+4.44%) |
Jan 26, 2009 | 3.596 | 3.695 | 3.495 | 3.541 | 505,213 | -0.03(-0.91%) |
Jan 23, 2009 | 3.505 | 3.608 | 3.495 | 3.574 | 420,392 | +0.02(+0.67%) |
Jan 22, 2009 | 3.753 | 3.787 | 3.483 | 3.550 | 777,720 | -0.26(-6.82%) |
Jan 21, 2009 | 3.457 | 3.881 | 3.428 | 3.809 | 1,022,043 | +0.37(+10.90%) |
Jan 20, 2009 | 3.642 | 3.719 | 3.432 | 3.435 | 948,743 | -0.29(-7.67%) |
Jan 16, 2009 | 3.756 | 3.830 | 3.546 | 3.721 | 502,763 | -0.03(-0.73%) |
Jan 15, 2009 | 3.693 | 3.888 | 3.507 | 3.748 | 849,435 | +0.05(+1.48%) |
Jan 14, 2009 | 3.703 | 3.837 | 3.635 | 3.693 | 596,533 | -0.09(-2.31%) |
Jan 13, 2009 | 3.895 | 3.922 | 3.690 | 3.780 | 1,028,412 | -0.14(-3.66%) |
Jan 12, 2009 | 3.933 | 4.008 | 3.762 | 3.924 | 583,262 | -0.04(-1.04%) |
Jan 09, 2009 | 4.223 | 4.223 | 3.688 | 3.965 | 2,006,410 | -0.48(-10.81%) |
Jan 08, 2009 | 4.410 | 4.519 | 4.399 | 4.446 | 294,549 | +0.03(+0.78%) |
Jan 07, 2009 | 4.487 | 4.540 | 4.393 | 4.411 | 494,031 | -0.11(-2.38%) |
Jan 06, 2009 | 4.531 | 4.594 | 4.446 | 4.519 | 393,887 | +0.02(+0.46%) |
Jan 05, 2009 | 4.531 | 4.531 | 4.387 | 4.499 | 483,901 | -0.06(-1.24%) |
Jan 02, 2009 | 4.615 | 4.615 | 4.471 | 4.555 | 432,885 | -0.05(-1.15%) |
Dec 31, 2008 | 4.509 | 4.617 | 4.480 | 4.608 | 1,632,261 | +0.09(+1.93%) |
Dec 30, 2008 | 4.399 | 4.531 | 4.283 | 4.521 | 912,365 | +0.16(+3.73%) |
Dec 29, 2008 | 4.358 | 4.358 | 4.234 | 4.358 | 731,148 | +0.00(+0.00%) |
Dec 26, 2008 | 4.269 | 4.358 | 4.257 | 4.358 | 228,812 | +0.15(+3.62%) |
Dec 24, 2008 | 4.300 | 4.300 | 4.199 | 4.206 | 311,223 | -0.05(-1.28%) |
Dec 23, 2008 | 4.415 | 4.415 | 4.254 | 4.261 | 345,502 | -0.21(-4.67%) |
Dec 22, 2008 | 4.444 | 4.594 | 4.346 | 4.470 | 341,302 | -0.10(-2.21%) |
Dec 19, 2008 | 4.617 | 4.617 | 4.481 | 4.570 | 999,485 | +0.07(+1.48%) |
Dec 18, 2008 | 4.440 | 4.557 | 4.440 | 4.504 | 409,140 | -0.00(-0.08%) |
Dec 17, 2008 | 4.384 | 4.521 | 4.374 | 4.507 | 499,184 | +0.06(+1.38%) |
Dec 16, 2008 | 4.353 | 4.456 | 4.331 | 4.446 | 546,703 | +0.17(+4.04%) |
Dec 15, 2008 | 4.449 | 4.454 | 4.148 | 4.273 | 244,778 | -0.17(-3.88%) |
Dec 12, 2008 | 4.136 | 4.446 | 4.105 | 4.446 | 244,550 | +0.27(+6.43%) |
Dec 11, 2008 | 4.381 | 4.446 | 4.177 | 4.177 | 449,752 | -0.26(-5.93%) |
Dec 10, 2008 | 4.398 | 4.488 | 4.295 | 4.440 | 182,076 | +0.10(+2.32%) |
Dec 09, 2008 | 4.425 | 4.538 | 4.321 | 4.340 | 435,926 | -0.14(-3.09%) |
Dec 08, 2008 | 4.599 | 4.599 | 4.391 | 4.478 | 549,241 | -0.07(-1.62%) |
Dec 05, 2008 | 4.346 | 4.552 | 4.283 | 4.552 | 643,379 | +0.19(+4.39%) |
Dec 04, 2008 | 4.548 | 4.608 | 4.285 | 4.360 | 672,897 | -0.23(-5.06%) |
Dec 03, 2008 | 4.446 | 4.617 | 4.362 | 4.593 | 846,487 | +0.07(+1.63%) |
Dec 02, 2008 | 4.500 | 4.615 | 4.345 | 4.519 | 1,956,060 | +0.12(+2.64%) |
Dec 01, 2008 | 4.396 | 4.659 | 4.394 | 4.403 | 1,176,596 | -0.11(-2.54%) |
Nov 28, 2008 | 4.531 | 4.582 | 4.393 | 4.517 | 216,904 | -0.10(-2.11%) |
Nov 26, 2008 | 4.285 | 4.617 | 4.204 | 4.615 | 646,134 | +0.21(+4.86%) |
Nov 25, 2008 | 4.275 | 4.437 | 4.189 | 4.401 | 1,809,957 | +0.17(+4.00%) |
Nov 24, 2008 | 4.189 | 4.275 | 4.088 | 4.232 | 762,590 | +0.04(+1.06%) |
Nov 21, 2008 | 4.030 | 4.187 | 3.869 | 4.187 | 947,719 | +0.18(+4.61%) |
Nov 20, 2008 | 3.933 | 4.157 | 3.880 | 4.003 | 769,117 | -0.11(-2.70%) |
Nov 19, 2008 | 4.223 | 4.336 | 4.098 | 4.114 | 550,230 | -0.17(-3.95%) |
Nov 18, 2008 | 4.179 | 4.293 | 4.078 | 4.283 | 533,649 | +0.10(+2.50%) |
Nov 17, 2008 | 4.121 | 4.319 | 4.092 | 4.179 | 390,974 | -0.00(-0.08%) |
Nov 14, 2008 | 4.399 | 4.594 | 4.157 | 4.182 | 429,276 | -0.32(-7.03%) |
Nov 13, 2008 | 4.333 | 4.529 | 4.092 | 4.499 | 708,906 | +0.22(+5.03%) |
Nov 12, 2008 | 4.317 | 4.434 | 4.259 | 4.283 | 447,483 | -0.10(-2.26%) |
Nov 11, 2008 | 4.405 | 4.493 | 4.271 | 4.382 | 413,298 | -0.09(-1.95%) |
Nov 10, 2008 | 4.557 | 4.557 | 4.393 | 4.470 | 463,537 | -0.03(-0.65%) |
Nov 07, 2008 | 4.483 | 4.529 | 4.264 | 4.499 | 477,456 | +0.04(+0.96%) |
Nov 06, 2008 | 4.326 | 4.615 | 4.304 | 4.456 | 420,737 | +0.14(+3.33%) |
Nov 05, 2008 | 4.398 | 4.550 | 4.309 | 4.312 | 320,751 | -0.17(-3.70%) |
Nov 04, 2008 | 4.613 | 4.617 | 4.427 | 4.478 | 380,979 | -0.02(-0.38%) |