Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.261 | 3.323 | 3.261 | 3.312 | 0 | +0.03(+0.79%) |
Jan 29, 2009 | 3.257 | 3.305 | 3.257 | 3.287 | 344,727 | +0.06(+1.71%) |
Jan 28, 2009 | 3.205 | 3.250 | 3.191 | 3.231 | 454,646 | +0.05(+1.51%) |
Jan 27, 2009 | 3.390 | 3.390 | 3.172 | 3.183 | 542,644 | -0.04(-1.15%) |
Jan 26, 2009 | 3.216 | 3.275 | 3.202 | 3.220 | 498,402 | +0.00(+0.11%) |
Jan 23, 2009 | 3.198 | 3.227 | 3.179 | 3.216 | 186,629 | +0.01(+0.46%) |
Jan 22, 2009 | 3.220 | 3.227 | 3.168 | 3.202 | 307,627 | -0.01(-0.46%) |
Jan 21, 2009 | 3.242 | 3.242 | 3.165 | 3.216 | 341,951 | +0.01(+0.23%) |
Jan 20, 2009 | 3.250 | 3.250 | 3.202 | 3.209 | 337,499 | -0.06(-1.81%) |
Jan 16, 2009 | 3.139 | 3.268 | 3.139 | 3.268 | 353,487 | +0.14(+4.36%) |
Jan 15, 2009 | 3.128 | 3.198 | 3.054 | 3.131 | 544,853 | -0.03(-0.93%) |
Jan 14, 2009 | 3.213 | 3.213 | 3.080 | 3.161 | 401,184 | -0.05(-1.61%) |
Jan 13, 2009 | 3.187 | 3.257 | 3.187 | 3.213 | 449,790 | -0.02(-0.69%) |
Jan 12, 2009 | 3.220 | 3.301 | 3.220 | 3.235 | 362,091 | -0.04(-1.24%) |
Jan 09, 2009 | 3.235 | 3.323 | 3.235 | 3.275 | 413,403 | +0.01(+0.23%) |
Jan 08, 2009 | 3.227 | 3.287 | 3.220 | 3.268 | 208,488 | -0.04(-1.12%) |
Jan 07, 2009 | 3.294 | 3.353 | 3.279 | 3.305 | 569,702 | -0.06(-1.65%) |
Jan 06, 2009 | 3.246 | 3.397 | 3.227 | 3.360 | 1,438,954 | +0.20(+6.18%) |
Jan 05, 2009 | 3.095 | 3.213 | 3.091 | 3.165 | 590,914 | +0.06(+2.02%) |
Jan 02, 2009 | 2.954 | 3.113 | 2.954 | 3.102 | 0 | +0.14(+4.74%) |
Jan 01, 2009 | 2.987 | 3.028 | 2.943 | 2.962 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.987 | 3.028 | 2.943 | 2.962 | 717,629 | -0.07(-2.31%) |
Dec 30, 2008 | 3.046 | 3.098 | 2.991 | 3.032 | 658,301 | -0.04(-1.32%) |
Dec 29, 2008 | 3.021 | 3.124 | 3.021 | 3.072 | 803,622 | +0.03(+0.85%) |
Dec 26, 2008 | 2.962 | 3.054 | 2.928 | 3.046 | 460,799 | +0.06(+2.10%) |
Dec 24, 2008 | 2.962 | 2.991 | 2.947 | 2.984 | 281,267 | -0.01(-0.37%) |
Dec 23, 2008 | 3.017 | 3.083 | 2.954 | 2.995 | 923,363 | +0.03(+1.12%) |
Dec 22, 2008 | 2.851 | 3.024 | 2.851 | 2.962 | 906,950 | +0.08(+2.70%) |
Dec 19, 2008 | 2.821 | 2.895 | 2.821 | 2.884 | 469,822 | +0.03(+1.02%) |
Dec 18, 2008 | 2.751 | 2.880 | 2.751 | 2.854 | 712,979 | +0.07(+2.66%) |
Dec 17, 2008 | 2.644 | 2.899 | 2.589 | 2.781 | 892,695 | +0.11(+4.30%) |
Dec 16, 2008 | 2.459 | 2.670 | 2.445 | 2.666 | 806,536 | +0.18(+7.44%) |
Dec 15, 2008 | 2.570 | 2.585 | 2.433 | 2.482 | 556,807 | -0.10(-4.00%) |
Dec 12, 2008 | 2.589 | 2.592 | 2.478 | 2.585 | 564,549 | -0.02(-0.71%) |
Dec 11, 2008 | 2.659 | 2.659 | 2.585 | 2.603 | 385,689 | -0.03(-1.26%) |
Dec 10, 2008 | 2.552 | 2.659 | 2.537 | 2.637 | 555,017 | +0.06(+2.44%) |
Dec 09, 2008 | 2.659 | 2.677 | 2.559 | 2.574 | 460,652 | -0.09(-3.26%) |
Dec 08, 2008 | 2.696 | 2.736 | 2.644 | 2.661 | 318,329 | -0.00(-0.07%) |
Dec 05, 2008 | 2.729 | 2.733 | 2.522 | 2.662 | 946,466 | -0.14(-5.13%) |
Dec 04, 2008 | 2.843 | 2.854 | 2.773 | 2.806 | 309,200 | -0.07(-2.56%) |
Dec 03, 2008 | 2.851 | 2.936 | 2.770 | 2.880 | 435,944 | +0.06(+2.23%) |
Dec 02, 2008 | 2.806 | 2.847 | 2.788 | 2.818 | 313,731 | +0.00(+0.00%) |
Dec 01, 2008 | 2.847 | 2.902 | 2.777 | 2.818 | 313,549 | -0.11(-3.90%) |
Nov 28, 2008 | 3.013 | 3.024 | 2.903 | 2.932 | 160,358 | -0.08(-2.70%) |
Nov 26, 2008 | 2.921 | 3.021 | 2.829 | 3.013 | 401,669 | +0.10(+3.42%) |
Nov 25, 2008 | 2.917 | 2.917 | 2.773 | 2.914 | 335,888 | +0.15(+5.48%) |
Nov 24, 2008 | 2.806 | 2.814 | 2.662 | 2.762 | 512,008 | +0.13(+4.76%) |
Nov 21, 2008 | 2.770 | 2.806 | 2.500 | 2.637 | 888,638 | -0.06(-2.06%) |
Nov 20, 2008 | 2.792 | 2.832 | 2.651 | 2.692 | 587,646 | -0.21(-7.37%) |
Nov 19, 2008 | 3.135 | 3.135 | 2.847 | 2.906 | 400,927 | -0.25(-7.85%) |
Nov 18, 2008 | 3.209 | 3.239 | 3.098 | 3.154 | 322,256 | -0.05(-1.61%) |
Nov 17, 2008 | 3.290 | 3.353 | 3.205 | 3.205 | 343,524 | -0.18(-5.24%) |
Nov 14, 2008 | 3.331 | 3.401 | 3.250 | 3.383 | 333,377 | -0.02(-0.54%) |
Nov 13, 2008 | 3.323 | 3.401 | 3.198 | 3.401 | 850,747 | +0.03(+0.99%) |
Nov 12, 2008 | 3.316 | 3.397 | 3.316 | 3.368 | 373,508 | -0.09(-2.56%) |
Nov 11, 2008 | 3.456 | 3.508 | 3.346 | 3.456 | 551,667 | -0.08(-2.30%) |
Nov 10, 2008 | 3.586 | 3.604 | 3.504 | 3.538 | 443,635 | -0.08(-2.34%) |
Nov 07, 2008 | 3.693 | 3.711 | 3.597 | 3.623 | 485,745 | -0.05(-1.31%) |
Nov 06, 2008 | 3.530 | 3.674 | 3.530 | 3.671 | 613,237 | +0.07(+2.05%) |
Nov 05, 2008 | 3.785 | 3.785 | 3.530 | 3.597 | 1,215,457 | -0.21(-5.44%) |
Nov 04, 2008 | 3.730 | 3.874 | 3.656 | 3.804 | 755,671 | +0.09(+2.39%) |