Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.210 | 4.258 | 4.040 | 4.040 | 33,100 | -0.09(-2.18%) |
Jan 29, 2009 | 4.320 | 4.320 | 4.070 | 4.130 | 17,368 | -0.18(-4.18%) |
Jan 28, 2009 | 4.170 | 4.390 | 4.170 | 4.310 | 35,245 | +0.15(+3.73%) |
Jan 27, 2009 | 4.190 | 4.350 | 4.150 | 4.155 | 33,865 | -0.01(-0.36%) |
Jan 26, 2009 | 4.300 | 4.330 | 4.110 | 4.170 | 41,410 | -0.05(-1.18%) |
Jan 23, 2009 | 4.170 | 4.250 | 4.100 | 4.220 | 15,894 | +0.02(+0.48%) |
Jan 22, 2009 | 4.280 | 4.440 | 4.060 | 4.200 | 29,250 | -0.08(-1.87%) |
Jan 21, 2009 | 4.090 | 4.290 | 4.050 | 4.280 | 28,540 | +0.19(+4.52%) |
Jan 20, 2009 | 4.230 | 4.230 | 4.060 | 4.095 | 57,400 | -0.11(-2.50%) |
Jan 16, 2009 | 4.400 | 4.500 | 4.170 | 4.200 | 43,321 | -0.08(-1.87%) |
Jan 15, 2009 | 4.250 | 4.400 | 4.010 | 4.280 | 64,626 | +0.03(+0.71%) |
Jan 14, 2009 | 4.340 | 4.422 | 4.250 | 4.250 | 102,291 | -0.10(-2.30%) |
Jan 13, 2009 | 4.330 | 4.580 | 4.330 | 4.350 | 69,198 | +0.00(+0.00%) |
Jan 12, 2009 | 4.420 | 4.500 | 4.250 | 4.350 | 100,504 | -0.02(-0.46%) |
Jan 09, 2009 | 4.490 | 4.540 | 4.335 | 4.370 | 28,434 | -0.12(-2.67%) |
Jan 08, 2009 | 4.260 | 4.490 | 4.250 | 4.490 | 58,109 | +0.25(+5.90%) |
Jan 07, 2009 | 4.550 | 4.550 | 4.000 | 4.240 | 95,819 | -0.25(-5.57%) |
Jan 06, 2009 | 4.160 | 4.600 | 4.120 | 4.490 | 113,365 | +0.49(+12.25%) |
Jan 05, 2009 | 3.900 | 4.110 | 3.900 | 4.000 | 246,645 | +0.23(+6.10%) |
Jan 02, 2009 | 3.690 | 3.790 | 3.620 | 3.770 | 37,655 | +0.08(+2.17%) |
Dec 31, 2008 | 3.620 | 3.760 | 3.580 | 3.690 | 82,874 | +0.06(+1.65%) |
Dec 30, 2008 | 3.700 | 3.700 | 3.380 | 3.630 | 61,357 | -0.01(-0.27%) |
Dec 29, 2008 | 3.500 | 3.730 | 3.410 | 3.640 | 47,141 | +0.19(+5.51%) |
Dec 26, 2008 | 3.430 | 3.520 | 3.420 | 3.450 | 11,168 | -0.02(-0.58%) |
Dec 24, 2008 | 3.420 | 3.470 | 3.400 | 3.470 | 19,651 | +0.04(+1.17%) |
Dec 23, 2008 | 3.410 | 3.540 | 3.400 | 3.430 | 64,483 | -0.02(-0.58%) |
Dec 22, 2008 | 3.600 | 3.600 | 3.370 | 3.450 | 29,492 | -0.16(-4.43%) |
Dec 19, 2008 | 3.550 | 3.740 | 3.500 | 3.610 | 66,545 | +0.16(+4.64%) |
Dec 18, 2008 | 3.940 | 4.000 | 3.220 | 3.450 | 123,368 | -0.54(-13.53%) |
Dec 17, 2008 | 3.890 | 4.000 | 3.600 | 3.990 | 64,577 | +0.10(+2.57%) |
Dec 16, 2008 | 3.930 | 3.930 | 3.640 | 3.890 | 37,465 | +0.09(+2.37%) |
Dec 15, 2008 | 4.020 | 4.020 | 3.700 | 3.800 | 105,088 | +0.10(+2.70%) |
Dec 12, 2008 | 3.250 | 3.700 | 3.146 | 3.700 | 105,251 | +0.33(+9.79%) |
Dec 11, 2008 | 3.950 | 3.960 | 3.310 | 3.370 | 216,992 | -0.40(-10.61%) |
Dec 10, 2008 | 4.370 | 4.370 | 3.550 | 3.770 | 109,813 | -0.03(-0.79%) |
Dec 09, 2008 | 3.970 | 4.250 | 3.550 | 3.800 | 124,922 | -0.13(-3.31%) |
Dec 08, 2008 | 3.550 | 4.040 | 3.510 | 3.930 | 138,446 | +0.45(+12.93%) |
Dec 05, 2008 | 3.310 | 3.480 | 3.180 | 3.480 | 64,451 | +0.09(+2.65%) |
Dec 04, 2008 | 3.430 | 3.550 | 3.310 | 3.390 | 104,962 | -0.14(-3.97%) |
Dec 03, 2008 | 3.350 | 3.530 | 3.110 | 3.530 | 90,725 | +0.32(+9.97%) |
Dec 02, 2008 | 3.300 | 3.300 | 3.120 | 3.210 | 67,847 | +0.00(+0.00%) |
Dec 01, 2008 | 3.490 | 3.520 | 3.100 | 3.210 | 105,721 | -0.26(-7.49%) |
Nov 28, 2008 | 3.670 | 3.790 | 3.470 | 3.470 | 60,414 | -0.13(-3.61%) |
Nov 26, 2008 | 3.310 | 3.750 | 3.140 | 3.600 | 119,537 | +0.26(+7.78%) |
Nov 25, 2008 | 2.860 | 3.350 | 2.850 | 3.340 | 226,685 | +0.62(+22.79%) |
Nov 24, 2008 | 2.500 | 3.000 | 2.420 | 2.720 | 352,056 | +0.26(+10.57%) |
Nov 21, 2008 | 2.900 | 2.900 | 2.250 | 2.460 | 225,080 | -0.41(-14.29%) |
Nov 20, 2008 | 3.450 | 3.450 | 2.730 | 2.870 | 165,868 | -0.58(-16.81%) |
Nov 19, 2008 | 3.830 | 3.830 | 3.450 | 3.450 | 60,126 | -0.42(-10.85%) |
Nov 18, 2008 | 4.060 | 4.130 | 3.830 | 3.870 | 62,085 | -0.18(-4.44%) |
Nov 17, 2008 | 4.150 | 4.180 | 3.950 | 4.050 | 109,249 | -0.08(-1.94%) |
Nov 14, 2008 | 4.490 | 4.490 | 4.120 | 4.130 | 59,774 | -0.27(-6.14%) |
Nov 13, 2008 | 5.050 | 5.050 | 4.100 | 4.400 | 168,118 | -0.55(-11.11%) |
Nov 12, 2008 | 5.500 | 5.560 | 4.860 | 4.950 | 115,212 | -0.67(-11.92%) |
Nov 11, 2008 | 6.100 | 6.100 | 4.980 | 5.620 | 235,963 | -0.54(-8.77%) |
Nov 10, 2008 | 6.450 | 6.450 | 6.160 | 6.160 | 67,132 | -0.10(-1.60%) |
Nov 07, 2008 | 6.330 | 6.390 | 5.980 | 6.260 | 27,027 | +0.15(+2.45%) |
Nov 06, 2008 | 6.810 | 6.810 | 6.050 | 6.110 | 98,849 | -0.65(-9.62%) |
Nov 05, 2008 | 7.020 | 7.060 | 6.490 | 6.760 | 42,931 | -0.28(-3.98%) |
Nov 04, 2008 | 7.200 | 7.200 | 6.980 | 7.040 | 44,539 | +0.10(+1.44%) |