Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.869 | 3.918 | 3.705 | 3.898 | 823,000 | +0.08(+2.03%) |
Jan 29, 2009 | 3.986 | 4.044 | 3.821 | 3.821 | 477,595 | -0.21(-5.28%) |
Jan 28, 2009 | 3.869 | 4.082 | 3.850 | 4.034 | 588,890 | +0.21(+5.57%) |
Jan 27, 2009 | 3.860 | 3.869 | 3.705 | 3.821 | 978,745 | -0.01(-0.25%) |
Jan 26, 2009 | 3.831 | 3.956 | 3.763 | 3.831 | 310,734 | +0.00(+0.00%) |
Jan 23, 2009 | 3.840 | 4.015 | 3.792 | 3.831 | 464,697 | -0.08(-1.98%) |
Jan 22, 2009 | 4.150 | 4.150 | 3.879 | 3.908 | 329,323 | -0.37(-8.60%) |
Jan 21, 2009 | 3.966 | 4.276 | 3.889 | 4.276 | 554,570 | +0.36(+9.14%) |
Jan 20, 2009 | 4.063 | 4.063 | 3.879 | 3.918 | 455,729 | -0.15(-3.80%) |
Jan 16, 2009 | 4.247 | 4.314 | 3.918 | 4.073 | 688,889 | -0.14(-3.22%) |
Jan 15, 2009 | 4.324 | 4.460 | 3.927 | 4.208 | 1,589,299 | -0.17(-3.97%) |
Jan 14, 2009 | 3.192 | 4.556 | 3.192 | 4.382 | 2,600,821 | +1.14(+35.22%) |
Jan 13, 2009 | 3.366 | 3.386 | 3.144 | 3.241 | 1,691,143 | -0.13(-3.74%) |
Jan 12, 2009 | 3.628 | 3.647 | 3.347 | 3.366 | 1,084,907 | -0.21(-5.95%) |
Jan 09, 2009 | 3.976 | 3.995 | 3.570 | 3.579 | 629,107 | -0.41(-10.19%) |
Jan 08, 2009 | 3.956 | 4.024 | 3.840 | 3.986 | 506,612 | -0.01(-0.24%) |
Jan 07, 2009 | 4.053 | 4.150 | 3.879 | 3.995 | 430,375 | -0.14(-3.28%) |
Jan 06, 2009 | 4.150 | 4.247 | 3.898 | 4.131 | 748,077 | +0.15(+3.89%) |
Jan 05, 2009 | 4.285 | 4.285 | 3.927 | 3.976 | 525,206 | -0.26(-6.16%) |
Jan 02, 2009 | 3.966 | 4.237 | 3.927 | 4.237 | 433,974 | +0.33(+8.42%) |
Dec 31, 2008 | 3.831 | 3.976 | 3.695 | 3.908 | 953,425 | +0.08(+2.02%) |
Dec 30, 2008 | 3.676 | 3.831 | 3.444 | 3.831 | 1,199,369 | +0.23(+6.45%) |
Dec 29, 2008 | 3.986 | 4.092 | 3.463 | 3.599 | 1,429,828 | -0.44(-11.00%) |
Dec 26, 2008 | 4.053 | 4.218 | 3.879 | 4.044 | 315,250 | -0.03(-0.71%) |
Dec 24, 2008 | 4.121 | 4.140 | 4.024 | 4.073 | 173,719 | -0.04(-0.94%) |
Dec 23, 2008 | 4.247 | 4.392 | 4.092 | 4.111 | 372,725 | -0.12(-2.75%) |
Dec 22, 2008 | 4.430 | 4.430 | 3.976 | 4.227 | 505,335 | -0.21(-4.79%) |
Dec 19, 2008 | 4.576 | 4.701 | 4.266 | 4.440 | 930,660 | -0.03(-0.65%) |
Dec 18, 2008 | 4.585 | 4.808 | 4.353 | 4.469 | 550,774 | -0.04(-0.86%) |
Dec 17, 2008 | 4.237 | 4.624 | 4.227 | 4.508 | 384,656 | +0.16(+3.79%) |
Dec 16, 2008 | 3.986 | 4.353 | 3.869 | 4.343 | 733,850 | +0.51(+13.38%) |
Dec 15, 2008 | 4.227 | 4.411 | 3.744 | 3.831 | 665,918 | -0.43(-10.00%) |
Dec 12, 2008 | 4.053 | 4.256 | 3.898 | 4.256 | 786,807 | +0.02(+0.46%) |
Dec 11, 2008 | 4.411 | 4.537 | 4.140 | 4.237 | 482,033 | -0.27(-6.01%) |
Dec 10, 2008 | 4.247 | 4.566 | 4.247 | 4.508 | 479,338 | +0.32(+7.62%) |
Dec 09, 2008 | 4.547 | 4.576 | 4.150 | 4.189 | 793,942 | -0.32(-7.08%) |
Dec 08, 2008 | 4.595 | 4.692 | 4.382 | 4.508 | 746,427 | +0.09(+1.97%) |
Dec 05, 2008 | 4.073 | 4.440 | 3.995 | 4.421 | 518,422 | +0.28(+6.78%) |
Dec 04, 2008 | 4.227 | 4.353 | 4.082 | 4.140 | 645,961 | -0.16(-3.82%) |
Dec 03, 2008 | 3.947 | 4.334 | 3.521 | 4.305 | 1,012,950 | +0.63(+17.11%) |
Dec 02, 2008 | 3.666 | 3.782 | 3.589 | 3.676 | 1,869,713 | +0.07(+1.88%) |
Dec 01, 2008 | 4.392 | 4.411 | 3.570 | 3.608 | 1,515,590 | -0.94(-20.64%) |
Nov 28, 2008 | 4.285 | 4.547 | 4.285 | 4.547 | 307,472 | +0.27(+6.33%) |
Nov 26, 2008 | 3.927 | 4.372 | 3.802 | 4.276 | 1,058,848 | +0.33(+8.33%) |
Nov 25, 2008 | 4.266 | 4.353 | 3.657 | 3.947 | 812,501 | -0.30(-7.06%) |
Nov 24, 2008 | 3.424 | 4.256 | 3.308 | 4.247 | 917,027 | +0.90(+26.88%) |
Nov 21, 2008 | 3.308 | 3.386 | 2.970 | 3.347 | 1,337,264 | +0.09(+2.67%) |
Nov 20, 2008 | 3.927 | 4.150 | 3.115 | 3.260 | 1,629,378 | -0.71(-17.80%) |
Nov 19, 2008 | 3.995 | 4.353 | 3.956 | 3.966 | 662,036 | -0.15(-3.76%) |
Nov 18, 2008 | 4.198 | 4.256 | 3.947 | 4.121 | 696,895 | -0.08(-1.84%) |
Nov 17, 2008 | 4.430 | 4.527 | 4.169 | 4.198 | 461,285 | -0.26(-5.86%) |
Nov 14, 2008 | 4.846 | 5.040 | 4.440 | 4.460 | 912,852 | -0.44(-9.07%) |
Nov 13, 2008 | 4.169 | 4.924 | 4.121 | 4.904 | 749,967 | +0.74(+17.91%) |
Nov 12, 2008 | 4.682 | 4.846 | 4.131 | 4.160 | 1,043,493 | -0.60(-12.60%) |
Nov 11, 2008 | 4.885 | 4.934 | 4.605 | 4.759 | 616,107 | -0.28(-5.57%) |
Nov 10, 2008 | 5.059 | 5.369 | 5.001 | 5.040 | 613,938 | -0.10(-1.88%) |
Nov 07, 2008 | 5.417 | 5.456 | 5.011 | 5.137 | 1,042,724 | -0.17(-3.28%) |
Nov 06, 2008 | 5.349 | 5.688 | 5.282 | 5.311 | 1,087,193 | -0.16(-3.00%) |
Nov 05, 2008 | 5.301 | 6.065 | 5.098 | 5.475 | 1,884,650 | +0.28(+5.40%) |
Nov 04, 2008 | 5.166 | 5.562 | 4.943 | 5.195 | 2,554,654 | +0.77(+17.51%) |