Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.280 | 3.280 | 3.190 | 3.236 | 0 | -0.01(-0.28%) |
Jan 29, 2009 | 3.265 | 3.265 | 3.240 | 3.245 | 5,719 | -0.04(-1.36%) |
Jan 28, 2009 | 3.265 | 3.355 | 3.240 | 3.290 | 8,847 | +0.02(+0.76%) |
Jan 27, 2009 | 3.215 | 3.275 | 3.190 | 3.265 | 16,250 | +0.02(+0.62%) |
Jan 26, 2009 | 3.205 | 3.245 | 3.204 | 3.245 | 4,734 | +0.03(+0.93%) |
Jan 23, 2009 | 3.270 | 3.275 | 3.165 | 3.215 | 19,893 | +0.02(+0.78%) |
Jan 22, 2009 | 3.210 | 3.255 | 3.151 | 3.190 | 16,113 | -0.02(-0.62%) |
Jan 21, 2009 | 3.031 | 3.210 | 3.011 | 3.210 | 19,069 | +0.13(+4.30%) |
Jan 20, 2009 | 3.125 | 3.125 | 3.061 | 3.078 | 6,670 | -0.07(-2.31%) |
Jan 16, 2009 | 3.180 | 3.180 | 3.150 | 3.150 | 12,237 | -0.01(-0.31%) |
Jan 15, 2009 | 3.041 | 3.160 | 3.041 | 3.160 | 8,171 | +0.04(+1.44%) |
Jan 14, 2009 | 3.155 | 3.195 | 3.090 | 3.115 | 7,122 | -0.02(-0.63%) |
Jan 13, 2009 | 3.140 | 3.160 | 3.130 | 3.135 | 6,088 | +0.01(+0.32%) |
Jan 12, 2009 | 3.225 | 3.235 | 3.115 | 3.125 | 47,637 | -0.08(-2.64%) |
Jan 09, 2009 | 3.280 | 3.280 | 3.205 | 3.210 | 23,460 | -0.06(-1.98%) |
Jan 08, 2009 | 3.290 | 3.315 | 3.250 | 3.275 | 77,959 | +0.05(+1.52%) |
Jan 07, 2009 | 3.240 | 3.240 | 3.100 | 3.226 | 82,467 | +0.11(+3.54%) |
Jan 06, 2009 | 3.085 | 3.115 | 3.006 | 3.115 | 36,182 | +0.07(+2.29%) |
Jan 05, 2009 | 3.085 | 3.115 | 2.991 | 3.046 | 189,438 | +0.00(+0.16%) |
Jan 02, 2009 | 2.936 | 3.041 | 2.916 | 3.041 | 0 | +0.07(+2.52%) |
Jan 01, 2009 | 2.702 | 2.966 | 2.692 | 2.966 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.702 | 2.966 | 2.692 | 2.966 | 62,441 | +0.25(+9.37%) |
Dec 30, 2008 | 2.692 | 2.741 | 2.672 | 2.712 | 81,311 | +0.02(+0.93%) |
Dec 29, 2008 | 2.741 | 2.741 | 2.647 | 2.687 | 216,670 | -0.04(-1.46%) |
Dec 26, 2008 | 2.642 | 2.766 | 2.642 | 2.727 | 274,337 | +0.09(+3.40%) |
Dec 24, 2008 | 2.577 | 2.642 | 2.577 | 2.637 | 17,082 | +0.07(+2.72%) |
Dec 23, 2008 | 2.667 | 2.667 | 2.552 | 2.567 | 36,406 | -0.09(-3.38%) |
Dec 22, 2008 | 2.617 | 2.657 | 2.592 | 2.657 | 16,250 | +0.06(+2.50%) |
Dec 19, 2008 | 2.816 | 2.841 | 2.592 | 2.592 | 96,617 | -0.27(-9.57%) |
Dec 18, 2008 | 2.891 | 2.916 | 2.826 | 2.866 | 16,043 | +0.01(+0.52%) |
Dec 17, 2008 | 2.876 | 2.881 | 2.851 | 2.851 | 5,948 | -0.05(-1.85%) |
Dec 16, 2008 | 2.981 | 2.981 | 2.891 | 2.905 | 35,377 | -0.01(-0.38%) |
Dec 15, 2008 | 3.125 | 3.125 | 2.866 | 2.916 | 14,699 | -0.00(-0.17%) |
Dec 12, 2008 | 2.791 | 2.921 | 2.766 | 2.921 | 20,601 | +0.13(+4.83%) |
Dec 11, 2008 | 2.741 | 2.941 | 2.741 | 2.786 | 30,925 | -0.20(-6.83%) |
Dec 10, 2008 | 3.061 | 3.150 | 2.761 | 2.991 | 37,024 | +0.02(+0.84%) |
Dec 09, 2008 | 2.741 | 3.026 | 2.741 | 2.966 | 35,566 | +0.22(+8.18%) |
Dec 08, 2008 | 2.572 | 2.741 | 2.572 | 2.741 | 24,895 | +0.10(+3.77%) |
Dec 05, 2008 | 2.741 | 2.741 | 2.567 | 2.642 | 17,379 | -0.15(-5.36%) |
Dec 04, 2008 | 2.741 | 2.791 | 2.722 | 2.791 | 1,805 | +0.02(+0.90%) |
Dec 03, 2008 | 2.766 | 2.826 | 2.712 | 2.766 | 6,574 | +0.03(+1.28%) |
Dec 02, 2008 | 2.741 | 2.791 | 2.642 | 2.732 | 20,425 | -0.01(-0.36%) |
Dec 01, 2008 | 2.821 | 2.826 | 2.727 | 2.741 | 21,059 | -0.10(-3.51%) |
Nov 28, 2008 | 2.821 | 2.841 | 2.806 | 2.841 | 2,969 | +0.05(+1.97%) |
Nov 26, 2008 | 2.771 | 2.790 | 2.741 | 2.786 | 19,568 | -0.03(-1.24%) |
Nov 25, 2008 | 2.856 | 2.921 | 2.806 | 2.821 | 9,507 | -0.02(-0.88%) |
Nov 24, 2008 | 2.771 | 2.856 | 2.750 | 2.846 | 8,436 | +0.10(+3.82%) |
Nov 21, 2008 | 2.677 | 2.791 | 2.617 | 2.741 | 41,911 | +0.02(+0.92%) |
Nov 20, 2008 | 2.916 | 2.916 | 2.692 | 2.717 | 29,589 | -0.22(-7.63%) |
Nov 19, 2008 | 2.991 | 2.991 | 2.916 | 2.941 | 15,144 | -0.02(-0.84%) |
Nov 18, 2008 | 2.941 | 2.966 | 2.841 | 2.966 | 20,928 | -0.02(-0.83%) |
Nov 17, 2008 | 2.911 | 3.036 | 2.911 | 2.991 | 57,471 | -0.00(-0.02%) |
Nov 14, 2008 | 2.993 | 2.993 | 2.921 | 2.991 | 14,013 | -0.00(-0.15%) |
Nov 13, 2008 | 3.016 | 3.026 | 2.976 | 2.996 | 12,073 | -0.06(-2.11%) |
Nov 12, 2008 | 3.016 | 3.060 | 3.016 | 3.060 | 2,736 | +0.04(+1.48%) |
Nov 11, 2008 | 3.041 | 3.065 | 3.016 | 3.016 | 2,457 | -0.03(-0.90%) |
Nov 10, 2008 | 3.041 | 3.115 | 3.041 | 3.043 | 21,496 | -0.01(-0.23%) |
Nov 07, 2008 | 3.115 | 3.165 | 3.041 | 3.050 | 17,454 | -0.07(-2.10%) |
Nov 06, 2008 | 3.165 | 3.165 | 3.115 | 3.115 | 4,826 | -0.10(-3.10%) |
Nov 05, 2008 | 3.130 | 3.215 | 3.065 | 3.215 | 39,267 | +0.00(+0.00%) |
Nov 04, 2008 | 3.115 | 3.215 | 3.115 | 3.215 | 9,429 | +0.11(+3.70%) |