Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.070 | 4.200 | 3.830 | 4.000 | 148,064 | -0.02(-0.50%) |
Jan 29, 2009 | 4.180 | 4.180 | 3.890 | 4.020 | 98,764 | -0.21(-4.96%) |
Jan 28, 2009 | 3.980 | 4.260 | 3.940 | 4.230 | 687,802 | +0.32(+8.18%) |
Jan 27, 2009 | 3.640 | 3.990 | 3.640 | 3.910 | 158,126 | +0.30(+8.31%) |
Jan 26, 2009 | 3.570 | 3.820 | 3.510 | 3.610 | 84,476 | +0.06(+1.69%) |
Jan 23, 2009 | 3.420 | 3.670 | 3.397 | 3.550 | 111,948 | -0.01(-0.28%) |
Jan 22, 2009 | 3.680 | 3.770 | 3.530 | 3.560 | 75,884 | -0.21(-5.57%) |
Jan 21, 2009 | 3.410 | 3.810 | 3.370 | 3.770 | 99,459 | +0.41(+12.20%) |
Jan 20, 2009 | 3.660 | 3.665 | 3.310 | 3.360 | 140,212 | -0.36(-9.68%) |
Jan 16, 2009 | 3.750 | 3.810 | 3.500 | 3.720 | 96,858 | +0.01(+0.27%) |
Jan 15, 2009 | 3.830 | 3.920 | 3.500 | 3.710 | 124,949 | -0.12(-3.13%) |
Jan 14, 2009 | 3.970 | 4.090 | 3.750 | 3.830 | 109,638 | -0.22(-5.43%) |
Jan 13, 2009 | 3.910 | 4.200 | 3.910 | 4.050 | 85,346 | +0.14(+3.58%) |
Jan 12, 2009 | 3.920 | 4.230 | 3.910 | 3.910 | 148,387 | -0.01(-0.26%) |
Jan 09, 2009 | 4.410 | 4.410 | 3.920 | 3.920 | 145,453 | -0.48(-10.91%) |
Jan 08, 2009 | 4.310 | 4.540 | 4.160 | 4.400 | 207,964 | +0.00(+0.00%) |
Jan 07, 2009 | 4.470 | 4.510 | 4.160 | 4.400 | 243,705 | -0.17(-3.72%) |
Jan 06, 2009 | 4.250 | 4.680 | 4.120 | 4.570 | 212,595 | +0.34(+8.04%) |
Jan 05, 2009 | 4.110 | 4.230 | 4.000 | 4.230 | 138,577 | +0.10(+2.42%) |
Jan 02, 2009 | 4.040 | 4.160 | 3.950 | 4.130 | 152,391 | +0.08(+1.98%) |
Dec 31, 2008 | 3.820 | 4.120 | 3.730 | 4.050 | 237,576 | +0.25(+6.58%) |
Dec 30, 2008 | 3.600 | 3.820 | 3.490 | 3.800 | 88,276 | +0.25(+7.04%) |
Dec 29, 2008 | 3.790 | 3.880 | 3.500 | 3.550 | 116,433 | -0.24(-6.33%) |
Dec 26, 2008 | 3.850 | 3.890 | 3.670 | 3.790 | 42,117 | -0.03(-0.79%) |
Dec 24, 2008 | 3.750 | 3.860 | 3.690 | 3.820 | 24,873 | +0.08(+2.14%) |
Dec 23, 2008 | 3.820 | 3.950 | 3.680 | 3.740 | 110,409 | -0.02(-0.53%) |
Dec 22, 2008 | 3.860 | 3.960 | 3.470 | 3.760 | 185,320 | -0.07(-1.83%) |
Dec 19, 2008 | 4.040 | 4.250 | 3.790 | 3.830 | 392,179 | -0.13(-3.28%) |
Dec 18, 2008 | 4.040 | 4.040 | 3.900 | 3.960 | 148,508 | -0.09(-2.22%) |
Dec 17, 2008 | 3.980 | 4.050 | 3.860 | 4.050 | 130,188 | +0.00(+0.00%) |
Dec 16, 2008 | 4.000 | 4.050 | 3.850 | 4.050 | 221,204 | +0.16(+4.11%) |
Dec 15, 2008 | 4.050 | 4.080 | 3.660 | 3.890 | 201,040 | -0.14(-3.47%) |
Dec 12, 2008 | 3.870 | 4.100 | 3.690 | 4.030 | 208,291 | +0.06(+1.51%) |
Dec 11, 2008 | 3.990 | 4.100 | 3.850 | 3.970 | 198,961 | -0.08(-1.98%) |
Dec 10, 2008 | 4.150 | 4.150 | 3.850 | 4.050 | 183,138 | -0.04(-0.98%) |
Dec 09, 2008 | 3.810 | 4.200 | 3.810 | 4.090 | 396,840 | +0.25(+6.51%) |
Dec 08, 2008 | 3.610 | 3.890 | 3.570 | 3.840 | 307,003 | +0.34(+9.71%) |
Dec 05, 2008 | 3.180 | 3.580 | 3.050 | 3.500 | 342,493 | +0.25(+7.69%) |
Dec 04, 2008 | 3.350 | 3.640 | 3.150 | 3.250 | 326,703 | -0.15(-4.41%) |
Dec 03, 2008 | 3.290 | 3.650 | 3.210 | 3.400 | 312,507 | +0.03(+0.89%) |
Dec 02, 2008 | 3.010 | 3.380 | 2.950 | 3.370 | 144,580 | +0.44(+15.02%) |
Dec 01, 2008 | 3.570 | 3.630 | 2.860 | 2.930 | 241,295 | -0.85(-22.49%) |
Nov 28, 2008 | 3.650 | 3.850 | 3.400 | 3.780 | 218,298 | +0.08(+2.16%) |
Nov 26, 2008 | 3.210 | 3.810 | 3.210 | 3.700 | 387,572 | +0.37(+11.11%) |
Nov 25, 2008 | 3.330 | 3.910 | 3.010 | 3.330 | 264,308 | +0.04(+1.22%) |
Nov 24, 2008 | 3.280 | 3.410 | 3.030 | 3.290 | 591,093 | +0.06(+1.86%) |
Nov 21, 2008 | 3.400 | 3.400 | 2.640 | 3.230 | 560,750 | -0.10(-3.00%) |
Nov 20, 2008 | 3.390 | 3.540 | 3.200 | 3.330 | 271,998 | -0.08(-2.35%) |
Nov 19, 2008 | 3.480 | 3.610 | 3.380 | 3.410 | 302,099 | -0.08(-2.29%) |
Nov 18, 2008 | 3.430 | 3.730 | 3.400 | 3.490 | 279,927 | +0.08(+2.35%) |
Nov 17, 2008 | 3.310 | 3.600 | 3.250 | 3.410 | 116,834 | +0.08(+2.40%) |
Nov 14, 2008 | 3.640 | 4.170 | 3.320 | 3.330 | 149,943 | -0.38(-10.24%) |
Nov 13, 2008 | 3.280 | 3.910 | 3.110 | 3.710 | 394,440 | +0.44(+13.46%) |
Nov 12, 2008 | 3.450 | 3.660 | 3.270 | 3.270 | 223,866 | -0.23(-6.57%) |
Nov 11, 2008 | 3.600 | 3.740 | 3.500 | 3.500 | 329,956 | -0.11(-3.05%) |
Nov 10, 2008 | 4.030 | 4.030 | 3.610 | 3.610 | 278,907 | -0.30(-7.67%) |
Nov 07, 2008 | 3.960 | 4.180 | 3.750 | 3.910 | 287,384 | +0.00(+0.00%) |
Nov 06, 2008 | 4.090 | 4.090 | 3.780 | 3.910 | 300,691 | -0.16(-3.93%) |
Nov 05, 2008 | 4.690 | 4.910 | 4.010 | 4.070 | 274,511 | -0.68(-14.32%) |
Nov 04, 2008 | 5.050 | 5.070 | 4.650 | 4.750 | 253,336 | -0.08(-1.66%) |