Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.033 | 4.078 | 3.977 | 3.994 | 0 | +0.10(+2.51%) |
Jan 29, 2009 | 3.900 | 3.942 | 3.864 | 3.897 | 2,269,484 | -0.09(-2.19%) |
Jan 28, 2009 | 3.904 | 3.999 | 3.876 | 3.984 | 7,291,616 | +0.08(+2.18%) |
Jan 27, 2009 | 3.895 | 3.933 | 3.840 | 3.899 | 2,015,354 | +0.05(+1.29%) |
Jan 26, 2009 | 3.890 | 3.911 | 3.827 | 3.849 | 2,327,078 | +0.05(+1.29%) |
Jan 23, 2009 | 3.736 | 3.819 | 3.706 | 3.800 | 5,379,438 | -0.06(-1.60%) |
Jan 22, 2009 | 3.789 | 3.894 | 3.785 | 3.862 | 2,787,655 | -0.11(-2.87%) |
Jan 21, 2009 | 3.864 | 3.985 | 3.834 | 3.976 | 3,971,332 | +0.21(+5.57%) |
Jan 20, 2009 | 3.845 | 3.874 | 3.761 | 3.767 | 2,326,067 | -0.22(-5.53%) |
Jan 16, 2009 | 3.998 | 4.029 | 3.903 | 3.987 | 0 | +0.06(+1.55%) |
Jan 15, 2009 | 3.882 | 3.967 | 3.847 | 3.926 | 3,254,682 | +0.14(+3.61%) |
Jan 14, 2009 | 3.825 | 3.840 | 3.768 | 3.789 | 2,403,107 | -0.18(-4.47%) |
Jan 13, 2009 | 3.974 | 4.006 | 3.939 | 3.967 | 6,168,379 | -0.03(-0.86%) |
Jan 12, 2009 | 4.051 | 4.072 | 3.976 | 4.001 | 2,135,223 | -0.01(-0.22%) |
Jan 09, 2009 | 4.115 | 4.115 | 3.999 | 4.010 | 2,006,508 | -0.12(-2.81%) |
Jan 08, 2009 | 4.136 | 4.143 | 4.076 | 4.126 | 2,601,785 | +0.08(+1.89%) |
Jan 07, 2009 | 4.069 | 4.096 | 4.023 | 4.049 | 2,313,484 | -0.00(-0.09%) |
Jan 06, 2009 | 3.973 | 4.061 | 3.957 | 4.053 | 2,592,275 | -0.05(-1.12%) |
Jan 05, 2009 | 3.985 | 4.135 | 3.956 | 4.099 | 3,804,589 | +0.13(+3.22%) |
Jan 02, 2009 | 3.903 | 3.988 | 3.889 | 3.971 | 0 | +0.11(+2.78%) |
Jan 01, 2009 | 3.889 | 3.896 | 3.805 | 3.864 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.889 | 3.896 | 3.805 | 3.864 | 3,216,468 | -0.03(-0.66%) |
Dec 30, 2008 | 3.891 | 3.912 | 3.847 | 3.889 | 2,593,286 | -0.03(-0.67%) |
Dec 29, 2008 | 3.996 | 4.005 | 3.890 | 3.915 | 1,414,876 | -0.06(-1.46%) |
Dec 26, 2008 | 3.961 | 3.984 | 3.938 | 3.973 | 0 | +0.04(+0.96%) |
Dec 24, 2008 | 4.003 | 4.003 | 3.804 | 3.936 | 1,843,118 | +0.02(+0.48%) |
Dec 23, 2008 | 3.977 | 3.977 | 3.886 | 3.917 | 3,454,052 | -0.09(-2.29%) |
Dec 22, 2008 | 3.984 | 4.078 | 3.951 | 4.009 | 2,610,631 | +0.06(+1.54%) |
Dec 19, 2008 | 3.961 | 4.058 | 3.932 | 3.948 | 2,500,936 | -0.02(-0.44%) |
Dec 18, 2008 | 4.066 | 4.104 | 3.945 | 3.965 | 4,948,696 | -0.09(-2.30%) |
Dec 17, 2008 | 3.970 | 4.076 | 3.958 | 4.058 | 4,316,495 | +0.05(+1.31%) |
Dec 16, 2008 | 3.835 | 4.007 | 3.786 | 4.006 | 4,239,442 | +0.12(+3.12%) |
Dec 15, 2008 | 3.849 | 3.907 | 3.831 | 3.885 | 3,936,057 | +0.05(+1.27%) |
Dec 12, 2008 | 3.747 | 3.849 | 3.738 | 3.836 | 0 | +0.11(+2.86%) |
Dec 11, 2008 | 3.759 | 3.794 | 3.699 | 3.729 | 4,866,335 | -0.07(-1.92%) |
Dec 10, 2008 | 3.806 | 3.827 | 3.753 | 3.802 | 4,338,202 | -0.09(-2.28%) |
Dec 09, 2008 | 3.892 | 3.965 | 3.855 | 3.891 | 4,061,792 | -0.00(-0.10%) |
Dec 08, 2008 | 3.956 | 3.981 | 3.854 | 3.894 | 3,544,859 | +0.03(+0.82%) |
Dec 05, 2008 | 3.822 | 3.875 | 3.746 | 3.863 | 0 | +0.14(+3.73%) |
Dec 04, 2008 | 3.810 | 3.843 | 3.676 | 3.724 | 2,877,490 | -0.17(-4.35%) |
Dec 03, 2008 | 3.799 | 3.898 | 3.771 | 3.893 | 2,390,631 | +0.11(+2.84%) |
Dec 02, 2008 | 3.722 | 3.805 | 3.695 | 3.785 | 3,668,878 | +0.08(+2.13%) |
Dec 01, 2008 | 3.721 | 3.842 | 3.697 | 3.706 | 6,702,244 | -0.14(-3.52%) |
Nov 28, 2008 | 3.735 | 3.863 | 3.735 | 3.842 | 2,497,305 | +0.26(+7.20%) |
Nov 26, 2008 | 3.539 | 3.594 | 3.489 | 3.584 | 3,647,477 | +0.08(+2.14%) |
Nov 25, 2008 | 3.530 | 3.536 | 3.402 | 3.509 | 5,464,073 | +0.01(+0.41%) |
Nov 24, 2008 | 3.458 | 3.537 | 3.425 | 3.494 | 5,147,307 | +0.10(+3.06%) |
Nov 21, 2008 | 3.518 | 3.518 | 3.279 | 3.391 | 5,521,068 | -0.02(-0.70%) |
Nov 20, 2008 | 3.612 | 3.713 | 3.376 | 3.415 | 8,651,319 | -0.13(-3.63%) |
Nov 19, 2008 | 3.640 | 3.720 | 3.543 | 3.543 | 3,236,620 | -0.14(-3.91%) |
Nov 18, 2008 | 3.629 | 3.762 | 3.603 | 3.688 | 2,298,733 | -0.03(-0.71%) |
Nov 17, 2008 | 3.750 | 3.828 | 3.702 | 3.714 | 2,307,831 | -0.08(-2.22%) |
Nov 14, 2008 | 3.812 | 3.901 | 3.763 | 3.798 | 0 | -0.08(-2.04%) |
Nov 13, 2008 | 3.767 | 3.890 | 3.594 | 3.877 | 3,037,649 | +0.15(+3.93%) |
Nov 12, 2008 | 3.834 | 3.884 | 3.714 | 3.731 | 2,709,098 | -0.17(-4.36%) |
Nov 11, 2008 | 3.909 | 3.974 | 3.866 | 3.900 | 2,065,579 | +0.01(+0.29%) |
Nov 10, 2008 | 3.982 | 4.003 | 3.852 | 3.889 | 2,966,075 | -0.06(-1.47%) |
Nov 07, 2008 | 3.963 | 3.997 | 3.874 | 3.947 | 0 | +0.05(+1.27%) |
Nov 06, 2008 | 4.024 | 4.062 | 3.883 | 3.897 | 4,756,389 | -0.04(-0.97%) |
Nov 05, 2008 | 4.097 | 4.165 | 3.928 | 3.936 | 2,321,146 | -0.40(-9.29%) |
Nov 04, 2008 | 4.133 | 4.356 | 4.121 | 4.339 | 5,205,752 | +0.42(+10.77%) |