Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.510 | 4.590 | 4.500 | 4.530 | 0 | -0.11(-2.37%) |
Jan 29, 2009 | 5.090 | 5.090 | 4.640 | 4.640 | 17,107 | -0.46(-9.02%) |
Jan 28, 2009 | 4.980 | 5.170 | 4.980 | 5.100 | 2,750 | +0.15(+3.03%) |
Jan 27, 2009 | 4.960 | 4.960 | 4.950 | 4.950 | 1,100 | -0.05(-1.00%) |
Jan 26, 2009 | 5.060 | 5.150 | 4.950 | 5.000 | 9,700 | -0.09(-1.77%) |
Jan 23, 2009 | 5.070 | 5.150 | 5.010 | 5.090 | 1,600 | +0.04(+0.79%) |
Jan 22, 2009 | 5.250 | 5.270 | 4.960 | 5.050 | 13,400 | -0.35(-6.48%) |
Jan 21, 2009 | 5.000 | 5.400 | 4.970 | 5.400 | 23,761 | +0.38(+7.57%) |
Jan 20, 2009 | 5.200 | 5.200 | 4.950 | 5.020 | 24,900 | -0.28(-5.28%) |
Jan 16, 2009 | 5.720 | 5.720 | 5.230 | 5.300 | 0 | -0.44(-7.67%) |
Jan 15, 2009 | 5.460 | 5.740 | 5.160 | 5.740 | 75,807 | +0.23(+4.17%) |
Jan 14, 2009 | 5.500 | 5.740 | 5.340 | 5.510 | 38,150 | -0.10(-1.78%) |
Jan 13, 2009 | 5.690 | 5.730 | 5.540 | 5.610 | 23,900 | -0.12(-2.09%) |
Jan 12, 2009 | 5.750 | 5.760 | 5.660 | 5.730 | 9,900 | -0.07(-1.28%) |
Jan 09, 2009 | 5.850 | 5.850 | 5.800 | 5.804 | 2,500 | -0.06(-0.95%) |
Jan 08, 2009 | 5.950 | 5.950 | 5.620 | 5.860 | 18,787 | -0.04(-0.68%) |
Jan 07, 2009 | 5.900 | 6.000 | 5.820 | 5.900 | 38,500 | -0.12(-1.99%) |
Jan 06, 2009 | 5.700 | 6.030 | 5.660 | 6.020 | 7,900 | +0.47(+8.47%) |
Jan 05, 2009 | 5.650 | 5.740 | 5.500 | 5.550 | 7,600 | -0.19(-3.31%) |
Jan 02, 2009 | 5.620 | 5.740 | 5.620 | 5.740 | 0 | +0.19(+3.42%) |
Jan 01, 2009 | 5.300 | 5.580 | 5.300 | 5.550 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.300 | 5.580 | 5.300 | 5.550 | 21,330 | +0.35(+6.73%) |
Dec 30, 2008 | 5.030 | 5.340 | 4.890 | 5.200 | 9,500 | +0.32(+6.56%) |
Dec 29, 2008 | 4.550 | 4.890 | 4.550 | 4.880 | 7,240 | +0.26(+5.63%) |
Dec 26, 2008 | 4.480 | 4.620 | 4.300 | 4.620 | 7,100 | +0.37(+8.71%) |
Dec 24, 2008 | 4.240 | 4.258 | 4.220 | 4.250 | 600 | -0.02(-0.47%) |
Dec 23, 2008 | 4.090 | 4.380 | 4.090 | 4.270 | 7,100 | +0.13(+3.14%) |
Dec 22, 2008 | 4.020 | 4.140 | 3.730 | 4.140 | 10,185 | +0.04(+0.98%) |
Dec 19, 2008 | 3.840 | 4.100 | 3.800 | 4.100 | 6,100 | +0.35(+9.33%) |
Dec 18, 2008 | 3.730 | 3.750 | 3.730 | 3.750 | 800 | -0.05(-1.32%) |
Dec 17, 2008 | 3.790 | 3.800 | 3.790 | 3.800 | 4,459 | -0.02(-0.52%) |
Dec 16, 2008 | 3.790 | 3.830 | 3.773 | 3.820 | 19,887 | +0.00(+0.00%) |
Dec 15, 2008 | 3.800 | 4.010 | 3.800 | 3.820 | 6,150 | -0.05(-1.29%) |
Dec 12, 2008 | 3.910 | 3.910 | 3.870 | 3.870 | 1,000 | +0.00(+0.00%) |
Dec 11, 2008 | 3.800 | 3.910 | 3.800 | 3.870 | 7,046 | +0.18(+4.88%) |
Dec 10, 2008 | 3.890 | 3.900 | 3.690 | 3.690 | 4,000 | -0.04(-1.07%) |
Dec 09, 2008 | 3.750 | 3.750 | 3.730 | 3.730 | 17,500 | -0.02(-0.53%) |
Dec 08, 2008 | 3.670 | 3.750 | 3.660 | 3.750 | 6,700 | +0.00(+0.00%) |
Dec 05, 2008 | 3.750 | 3.750 | 3.600 | 3.750 | 3,600 | +0.05(+1.35%) |
Dec 04, 2008 | 3.500 | 3.800 | 3.500 | 3.700 | 3,250 | +0.25(+7.25%) |
Dec 03, 2008 | 3.500 | 3.500 | 3.450 | 3.450 | 2,080 | +0.00(+0.00%) |
Dec 02, 2008 | 3.180 | 3.450 | 3.160 | 3.450 | 3,400 | +0.32(+10.22%) |
Dec 01, 2008 | 3.110 | 3.300 | 3.000 | 3.130 | 21,530 | -0.17(-5.15%) |
Nov 28, 2008 | 3.170 | 3.300 | 3.170 | 3.300 | 74,055 | +0.05(+1.54%) |
Nov 26, 2008 | 2.870 | 3.270 | 2.840 | 3.250 | 82,970 | +0.33(+11.30%) |
Nov 25, 2008 | 3.120 | 3.140 | 2.880 | 2.920 | 8,894 | -0.18(-5.81%) |
Nov 24, 2008 | 3.220 | 3.220 | 3.040 | 3.100 | 10,005 | +0.04(+1.31%) |
Nov 21, 2008 | 3.330 | 3.330 | 2.750 | 3.060 | 23,337 | -0.19(-5.85%) |
Nov 20, 2008 | 3.540 | 3.575 | 3.200 | 3.250 | 30,600 | -0.35(-9.72%) |
Nov 19, 2008 | 3.900 | 3.900 | 3.600 | 3.600 | 19,213 | -0.45(-11.11%) |
Nov 18, 2008 | 3.900 | 4.050 | 3.830 | 4.050 | 13,955 | +0.11(+2.76%) |
Nov 17, 2008 | 3.900 | 4.100 | 3.900 | 3.941 | 14,500 | +0.04(+1.06%) |
Nov 14, 2008 | 3.910 | 3.990 | 3.900 | 3.900 | 0 | -0.01(-0.26%) |
Nov 13, 2008 | 3.950 | 3.950 | 3.780 | 3.910 | 21,936 | -0.05(-1.26%) |
Nov 12, 2008 | 4.240 | 4.240 | 3.960 | 3.960 | 14,800 | -0.34(-7.91%) |
Nov 11, 2008 | 4.340 | 4.380 | 4.210 | 4.300 | 10,750 | -0.11(-2.49%) |
Nov 10, 2008 | 4.420 | 4.640 | 4.220 | 4.410 | 14,500 | -0.10(-2.22%) |
Nov 07, 2008 | 4.660 | 4.660 | 4.400 | 4.510 | 7,100 | -0.14(-3.01%) |
Nov 06, 2008 | 4.800 | 4.800 | 4.510 | 4.650 | 31,600 | -0.25(-5.10%) |
Nov 05, 2008 | 4.910 | 4.933 | 4.900 | 4.900 | 6,200 | -0.01(-0.20%) |
Nov 04, 2008 | 4.940 | 5.100 | 4.910 | 4.910 | 5,800 | -0.09(-1.80%) |