Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.740 | 3.910 | 3.690 | 3.690 | 0 | -0.11(-2.89%) |
Jan 29, 2009 | 4.170 | 4.170 | 3.700 | 3.800 | 61,447 | -0.34(-8.21%) |
Jan 28, 2009 | 3.920 | 4.240 | 3.920 | 4.140 | 39,346 | +0.29(+7.53%) |
Jan 27, 2009 | 3.940 | 4.090 | 3.850 | 3.850 | 52,963 | -0.10(-2.53%) |
Jan 26, 2009 | 4.050 | 4.300 | 3.900 | 3.950 | 59,320 | -0.13(-3.19%) |
Jan 23, 2009 | 3.770 | 4.330 | 3.720 | 4.080 | 78,437 | +0.24(+6.25%) |
Jan 22, 2009 | 4.090 | 4.090 | 3.840 | 3.840 | 66,928 | -0.42(-9.86%) |
Jan 21, 2009 | 4.320 | 4.320 | 3.820 | 4.260 | 58,335 | +0.00(+0.00%) |
Jan 20, 2009 | 4.600 | 4.670 | 4.260 | 4.260 | 48,025 | -0.40(-8.58%) |
Jan 16, 2009 | 4.850 | 4.850 | 4.510 | 4.660 | 0 | -0.06(-1.27%) |
Jan 15, 2009 | 4.690 | 4.780 | 4.240 | 4.720 | 59,453 | +0.03(+0.64%) |
Jan 14, 2009 | 4.830 | 4.870 | 4.610 | 4.690 | 41,707 | -0.24(-4.87%) |
Jan 13, 2009 | 5.240 | 5.260 | 4.790 | 4.930 | 55,438 | -0.32(-6.10%) |
Jan 12, 2009 | 5.230 | 5.510 | 5.060 | 5.250 | 52,400 | +0.04(+0.77%) |
Jan 09, 2009 | 5.460 | 5.570 | 5.170 | 5.210 | 48,781 | -0.22(-4.05%) |
Jan 08, 2009 | 5.760 | 6.060 | 5.350 | 5.430 | 82,152 | -0.51(-8.59%) |
Jan 07, 2009 | 5.700 | 5.970 | 5.670 | 5.940 | 133,021 | +0.08(+1.37%) |
Jan 06, 2009 | 5.900 | 6.060 | 5.600 | 5.860 | 136,297 | -0.15(-2.50%) |
Jan 05, 2009 | 5.720 | 6.070 | 5.540 | 6.010 | 80,944 | +0.31(+5.44%) |
Jan 02, 2009 | 5.820 | 5.990 | 5.620 | 5.700 | 0 | -0.05(-0.87%) |
Jan 01, 2009 | 5.180 | 5.820 | 4.880 | 5.750 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.180 | 5.820 | 4.880 | 5.750 | 58,508 | +0.60(+11.65%) |
Dec 30, 2008 | 5.520 | 5.560 | 4.970 | 5.150 | 114,220 | -0.29(-5.33%) |
Dec 29, 2008 | 5.620 | 5.830 | 5.310 | 5.440 | 43,541 | -0.25(-4.39%) |
Dec 26, 2008 | 5.450 | 5.720 | 5.450 | 5.690 | 21,500 | +0.24(+4.40%) |
Dec 24, 2008 | 5.450 | 5.480 | 5.350 | 5.450 | 43,477 | +0.13(+2.44%) |
Dec 23, 2008 | 5.180 | 5.570 | 5.160 | 5.320 | 90,428 | +0.20(+3.91%) |
Dec 22, 2008 | 5.120 | 5.170 | 4.870 | 5.120 | 138,362 | +0.07(+1.39%) |
Dec 19, 2008 | 5.240 | 5.450 | 5.030 | 5.050 | 148,414 | +0.04(+0.80%) |
Dec 18, 2008 | 5.460 | 5.480 | 4.934 | 5.010 | 75,808 | -0.40(-7.39%) |
Dec 17, 2008 | 4.680 | 5.470 | 4.680 | 5.410 | 107,781 | +0.61(+12.71%) |
Dec 16, 2008 | 4.390 | 4.840 | 4.340 | 4.800 | 111,935 | +0.35(+7.87%) |
Dec 15, 2008 | 4.720 | 4.880 | 4.300 | 4.450 | 116,838 | -0.12(-2.63%) |
Dec 12, 2008 | 4.440 | 4.730 | 4.320 | 4.570 | 144,045 | +0.07(+1.56%) |
Dec 11, 2008 | 4.970 | 5.030 | 4.470 | 4.500 | 77,861 | -0.33(-6.83%) |
Dec 10, 2008 | 4.690 | 5.350 | 4.670 | 4.830 | 83,485 | +0.19(+4.09%) |
Dec 09, 2008 | 5.290 | 5.290 | 4.570 | 4.640 | 117,425 | -0.56(-10.77%) |
Dec 08, 2008 | 4.790 | 5.400 | 4.610 | 5.200 | 129,862 | +0.58(+12.55%) |
Dec 05, 2008 | 4.030 | 4.700 | 3.960 | 4.620 | 66,097 | +0.53(+12.96%) |
Dec 04, 2008 | 4.360 | 4.570 | 4.050 | 4.090 | 108,774 | -0.30(-6.83%) |
Dec 03, 2008 | 4.320 | 4.670 | 4.110 | 4.390 | 198,616 | +0.29(+7.07%) |
Dec 02, 2008 | 4.110 | 4.530 | 4.000 | 4.100 | 254,519 | +0.05(+1.23%) |
Dec 01, 2008 | 5.040 | 5.040 | 4.050 | 4.050 | 160,112 | -1.23(-23.30%) |
Nov 28, 2008 | 4.600 | 5.280 | 4.600 | 5.280 | 49,000 | +0.58(+12.34%) |
Nov 26, 2008 | 4.000 | 4.700 | 4.000 | 4.700 | 80,800 | +0.62(+15.20%) |
Nov 25, 2008 | 4.500 | 4.500 | 3.890 | 4.080 | 129,171 | -0.40(-8.93%) |
Nov 24, 2008 | 3.720 | 4.480 | 3.600 | 4.480 | 258,042 | +0.81(+22.07%) |
Nov 21, 2008 | 3.340 | 3.670 | 2.820 | 3.670 | 336,627 | +0.36(+10.88%) |
Nov 20, 2008 | 3.580 | 3.600 | 3.290 | 3.310 | 112,652 | -0.29(-8.06%) |
Nov 19, 2008 | 3.820 | 3.840 | 3.600 | 3.600 | 93,211 | -0.21(-5.51%) |
Nov 18, 2008 | 3.720 | 4.540 | 3.670 | 3.810 | 260,981 | +0.19(+5.25%) |
Nov 17, 2008 | 3.840 | 3.910 | 3.620 | 3.620 | 106,722 | -0.24(-6.22%) |
Nov 14, 2008 | 4.260 | 4.340 | 3.820 | 3.860 | 0 | -0.40(-9.39%) |
Nov 13, 2008 | 3.900 | 4.340 | 3.700 | 4.260 | 99,252 | +0.37(+9.51%) |
Nov 12, 2008 | 4.400 | 4.420 | 3.840 | 3.890 | 186,695 | -0.55(-12.39%) |
Nov 11, 2008 | 4.740 | 4.760 | 4.440 | 4.440 | 82,702 | -0.33(-6.92%) |
Nov 10, 2008 | 5.000 | 5.000 | 4.750 | 4.770 | 143,530 | -0.06(-1.24%) |
Nov 07, 2008 | 4.930 | 5.000 | 4.700 | 4.830 | 161,231 | -0.06(-1.23%) |
Nov 06, 2008 | 5.030 | 5.100 | 4.750 | 4.890 | 123,908 | -0.17(-3.36%) |
Nov 05, 2008 | 5.200 | 5.250 | 5.000 | 5.060 | 162,610 | -0.14(-2.69%) |
Nov 04, 2008 | 5.500 | 5.580 | 5.200 | 5.200 | 159,910 | -0.16(-2.99%) |