Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.010 | 4.280 | 3.970 | 4.150 | 290,160 | +0.22(+5.60%) |
Jan 29, 2009 | 3.870 | 4.090 | 3.870 | 3.930 | 169,954 | +0.01(+0.26%) |
Jan 28, 2009 | 3.810 | 4.090 | 3.790 | 3.920 | 249,144 | +0.21(+5.66%) |
Jan 27, 2009 | 3.610 | 3.740 | 3.560 | 3.710 | 69,155 | +0.11(+3.06%) |
Jan 26, 2009 | 3.570 | 3.770 | 3.450 | 3.600 | 101,165 | -0.02(-0.55%) |
Jan 23, 2009 | 3.370 | 3.830 | 3.350 | 3.620 | 97,582 | +0.13(+3.72%) |
Jan 22, 2009 | 3.650 | 3.790 | 3.460 | 3.490 | 80,608 | -0.26(-6.93%) |
Jan 21, 2009 | 3.470 | 3.750 | 3.260 | 3.750 | 157,542 | +0.36(+10.62%) |
Jan 20, 2009 | 3.920 | 3.990 | 3.390 | 3.390 | 278,746 | -0.60(-15.04%) |
Jan 16, 2009 | 3.700 | 4.000 | 3.550 | 3.990 | 194,715 | +0.24(+6.40%) |
Jan 15, 2009 | 3.770 | 3.800 | 3.500 | 3.750 | 141,366 | -0.02(-0.53%) |
Jan 14, 2009 | 3.860 | 3.990 | 3.740 | 3.770 | 103,392 | -0.17(-4.31%) |
Jan 13, 2009 | 3.960 | 4.000 | 3.680 | 3.940 | 172,814 | +0.17(+4.51%) |
Jan 12, 2009 | 3.780 | 3.993 | 3.770 | 3.770 | 212,415 | +0.00(+0.00%) |
Jan 09, 2009 | 4.070 | 4.150 | 3.750 | 3.770 | 156,119 | -0.30(-7.37%) |
Jan 08, 2009 | 3.810 | 4.080 | 3.720 | 4.070 | 174,464 | +0.23(+5.99%) |
Jan 07, 2009 | 3.700 | 3.850 | 3.550 | 3.840 | 114,915 | +0.11(+2.95%) |
Jan 06, 2009 | 3.730 | 3.850 | 3.640 | 3.730 | 111,073 | +0.06(+1.63%) |
Jan 05, 2009 | 3.680 | 3.780 | 3.240 | 3.670 | 124,543 | +0.00(+0.00%) |
Jan 02, 2009 | 3.490 | 3.680 | 3.250 | 3.670 | 123,817 | +0.19(+5.46%) |
Dec 31, 2008 | 3.150 | 3.480 | 2.900 | 3.480 | 440,972 | +0.29(+9.09%) |
Dec 30, 2008 | 3.300 | 3.420 | 3.070 | 3.190 | 232,607 | -0.10(-3.04%) |
Dec 29, 2008 | 3.610 | 3.630 | 3.160 | 3.290 | 326,183 | -0.37(-10.11%) |
Dec 26, 2008 | 3.600 | 3.670 | 3.550 | 3.660 | 108,465 | +0.04(+1.10%) |
Dec 24, 2008 | 3.590 | 3.730 | 3.550 | 3.620 | 99,724 | -0.02(-0.55%) |
Dec 23, 2008 | 3.740 | 3.750 | 3.510 | 3.640 | 252,635 | -0.11(-2.93%) |
Dec 22, 2008 | 3.750 | 3.850 | 3.480 | 3.750 | 175,168 | +0.00(+0.00%) |
Dec 19, 2008 | 3.920 | 3.960 | 3.560 | 3.750 | 266,146 | +0.07(+1.90%) |
Dec 18, 2008 | 3.940 | 3.950 | 3.520 | 3.680 | 181,071 | +0.19(+5.44%) |
Dec 17, 2008 | 3.700 | 3.740 | 3.370 | 3.490 | 159,328 | -0.26(-6.93%) |
Dec 16, 2008 | 3.200 | 3.850 | 3.190 | 3.750 | 242,953 | +0.60(+19.05%) |
Dec 15, 2008 | 3.280 | 3.410 | 3.020 | 3.150 | 125,099 | -0.10(-3.08%) |
Dec 12, 2008 | 2.990 | 3.280 | 2.800 | 3.250 | 173,655 | +0.21(+6.91%) |
Dec 11, 2008 | 3.410 | 3.490 | 3.000 | 3.040 | 140,806 | -0.41(-11.88%) |
Dec 10, 2008 | 3.210 | 3.570 | 3.200 | 3.450 | 194,634 | +0.29(+9.18%) |
Dec 09, 2008 | 3.600 | 4.000 | 3.160 | 3.160 | 317,224 | -0.54(-14.59%) |
Dec 08, 2008 | 3.230 | 3.750 | 3.190 | 3.700 | 337,536 | +0.51(+15.99%) |
Dec 05, 2008 | 2.700 | 3.190 | 2.650 | 3.190 | 166,744 | +0.38(+13.52%) |
Dec 04, 2008 | 2.700 | 2.980 | 2.500 | 2.810 | 519,794 | +0.15(+5.64%) |
Dec 03, 2008 | 2.710 | 2.780 | 2.200 | 2.660 | 392,562 | +0.37(+16.16%) |
Dec 02, 2008 | 2.060 | 2.360 | 2.020 | 2.290 | 162,821 | +0.27(+13.37%) |
Dec 01, 2008 | 2.340 | 2.350 | 2.000 | 2.020 | 146,946 | -0.44(-17.89%) |
Nov 28, 2008 | 2.470 | 2.500 | 2.200 | 2.460 | 193,959 | -0.03(-1.20%) |
Nov 26, 2008 | 2.350 | 2.710 | 2.280 | 2.490 | 292,316 | +0.07(+2.89%) |
Nov 25, 2008 | 2.370 | 2.490 | 2.200 | 2.420 | 158,450 | +0.14(+6.14%) |
Nov 24, 2008 | 2.150 | 2.340 | 2.020 | 2.280 | 438,235 | +0.15(+7.04%) |
Nov 21, 2008 | 2.070 | 2.150 | 1.820 | 2.130 | 511,196 | +0.09(+4.41%) |
Nov 20, 2008 | 2.020 | 2.140 | 1.900 | 2.040 | 896,973 | +0.00(+0.00%) |
Nov 19, 2008 | 2.380 | 2.500 | 2.030 | 2.040 | 246,239 | -0.35(-14.64%) |
Nov 18, 2008 | 2.800 | 2.800 | 2.220 | 2.390 | 557,136 | -0.40(-14.34%) |
Nov 17, 2008 | 2.490 | 2.810 | 2.250 | 2.790 | 391,829 | +0.29(+11.60%) |
Nov 14, 2008 | 2.930 | 3.150 | 2.490 | 2.500 | 518,439 | -0.25(-9.09%) |
Nov 13, 2008 | 2.000 | 3.810 | 1.960 | 2.750 | 1,341,903 | +0.80(+41.03%) |
Nov 12, 2008 | 2.160 | 2.320 | 1.950 | 1.950 | 1,701,423 | -0.32(-14.10%) |
Nov 11, 2008 | 2.600 | 2.910 | 2.160 | 2.270 | 4,865,531 | -4.31(-65.50%) |
Nov 10, 2008 | 6.940 | 7.120 | 6.460 | 6.580 | 641,600 | -0.21(-3.09%) |
Nov 07, 2008 | 6.580 | 6.910 | 6.530 | 6.790 | 367,016 | +0.27(+4.14%) |
Nov 06, 2008 | 6.650 | 6.740 | 6.320 | 6.520 | 380,064 | -0.17(-2.54%) |
Nov 05, 2008 | 7.420 | 7.430 | 6.630 | 6.690 | 581,105 | -0.87(-11.51%) |
Nov 04, 2008 | 8.110 | 8.500 | 7.250 | 7.560 | 698,994 | -0.48(-5.97%) |