Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.450 | 3.640 | 3.440 | 3.640 | 0 | +0.12(+3.41%) |
Jan 29, 2009 | 3.470 | 3.520 | 3.300 | 3.520 | 11,000 | -0.02(-0.56%) |
Jan 28, 2009 | 3.450 | 3.540 | 3.400 | 3.540 | 10,180 | +0.07(+2.02%) |
Jan 27, 2009 | 3.450 | 3.490 | 3.180 | 3.470 | 44,936 | +0.02(+0.58%) |
Jan 26, 2009 | 3.390 | 3.450 | 3.200 | 3.450 | 27,298 | +0.06(+1.62%) |
Jan 23, 2009 | 3.140 | 3.400 | 3.140 | 3.395 | 1,734 | -0.00(-0.15%) |
Jan 22, 2009 | 3.390 | 3.400 | 3.290 | 3.400 | 1,280 | +0.00(+0.00%) |
Jan 21, 2009 | 3.350 | 3.400 | 3.150 | 3.400 | 5,780 | +0.10(+3.03%) |
Jan 20, 2009 | 3.090 | 3.400 | 3.090 | 3.300 | 900 | +0.00(+0.00%) |
Jan 16, 2009 | 3.350 | 3.400 | 3.290 | 3.300 | 2,700 | -0.10(-2.94%) |
Jan 15, 2009 | 3.400 | 3.400 | 3.200 | 3.400 | 26,190 | -0.15(-4.23%) |
Jan 14, 2009 | 3.300 | 3.550 | 3.300 | 3.550 | 1,800 | +0.20(+5.97%) |
Jan 13, 2009 | 3.340 | 3.380 | 3.340 | 3.350 | 300 | +0.00(+0.00%) |
Jan 12, 2009 | 3.330 | 3.400 | 3.330 | 3.350 | 2,495 | -0.05(-1.47%) |
Jan 08, 2009 | 3.350 | 3.400 | 3.400 | 3.400 | 2,700 | +0.00(+0.00%) |
Jan 07, 2009 | 3.400 | 3.400 | 3.300 | 3.400 | 7,900 | -0.10(-2.86%) |
Jan 06, 2009 | 3.310 | 3.500 | 3.210 | 3.500 | 9,550 | +0.25(+7.69%) |
Jan 05, 2009 | 3.250 | 3.250 | 3.150 | 3.250 | 900 | +0.03(+0.93%) |
Jan 02, 2009 | 3.050 | 3.300 | 3.050 | 3.220 | 0 | +0.14(+4.55%) |
Jan 01, 2009 | 2.900 | 3.080 | 2.860 | 3.080 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.900 | 3.080 | 2.860 | 3.080 | 109,290 | +0.09(+3.01%) |
Dec 30, 2008 | 2.790 | 2.990 | 2.700 | 2.990 | 13,779 | +0.28(+10.33%) |
Dec 29, 2008 | 2.750 | 2.750 | 2.630 | 2.710 | 13,264 | -0.09(-3.21%) |
Dec 26, 2008 | 2.730 | 2.880 | 2.250 | 2.800 | 0 | +0.14(+5.26%) |
Dec 24, 2008 | 2.750 | 2.750 | 2.610 | 2.660 | 11,300 | +0.13(+5.14%) |
Dec 23, 2008 | 2.990 | 2.990 | 2.450 | 2.530 | 2,380 | -0.15(-5.60%) |
Dec 22, 2008 | 2.610 | 2.680 | 2.610 | 2.680 | 2,400 | +0.00(+0.00%) |
Dec 19, 2008 | 2.700 | 2.700 | 2.680 | 2.680 | 600 | +0.05(+1.90%) |
Dec 18, 2008 | 2.700 | 2.700 | 2.550 | 2.630 | 5,270 | -0.04(-1.50%) |
Dec 17, 2008 | 2.670 | 2.720 | 2.580 | 2.670 | 2,920 | -0.08(-2.91%) |
Dec 16, 2008 | 2.740 | 2.750 | 2.690 | 2.750 | 7,000 | -0.02(-0.72%) |
Dec 15, 2008 | 2.680 | 2.810 | 2.590 | 2.770 | 7,600 | +0.06(+2.21%) |
Dec 12, 2008 | 2.620 | 2.710 | 2.620 | 2.710 | 0 | -0.07(-2.52%) |
Dec 11, 2008 | 2.700 | 2.780 | 2.700 | 2.780 | 8,700 | -0.01(-0.36%) |
Dec 10, 2008 | 2.800 | 2.850 | 2.510 | 2.790 | 19,400 | +0.01(+0.26%) |
Dec 09, 2008 | 2.783 | 2.783 | 2.783 | 2.783 | 2,600 | -0.07(-2.36%) |
Dec 08, 2008 | 2.763 | 2.870 | 2.763 | 2.850 | 4,500 | +0.04(+1.55%) |
Dec 05, 2008 | 2.850 | 2.861 | 2.800 | 2.806 | 0 | +0.01(+0.22%) |
Dec 04, 2008 | 2.980 | 2.980 | 2.800 | 2.800 | 3,175 | -0.18(-6.04%) |
Dec 03, 2008 | 2.870 | 2.980 | 2.870 | 2.980 | 1,200 | -0.02(-0.67%) |
Dec 02, 2008 | 2.900 | 3.000 | 2.880 | 3.000 | 3,500 | +0.15(+5.26%) |
Dec 01, 2008 | 2.900 | 2.900 | 2.850 | 2.850 | 8,690 | -0.16(-5.32%) |
Nov 28, 2008 | 3.090 | 3.090 | 3.010 | 3.010 | 1,200 | -0.08(-2.59%) |
Nov 26, 2008 | 3.090 | 3.150 | 3.010 | 3.090 | 14,183 | +0.00(+0.00%) |
Nov 25, 2008 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.11(+3.69%) |
Nov 24, 2008 | 2.900 | 3.100 | 2.900 | 2.980 | 25,400 | -0.02(-0.67%) |
Nov 21, 2008 | 2.950 | 3.100 | 2.860 | 3.000 | 6,100 | +0.00(+0.00%) |
Nov 20, 2008 | 3.000 | 3.000 | 2.900 | 3.000 | 3,700 | -0.10(-3.23%) |
Nov 19, 2008 | 3.040 | 3.150 | 2.750 | 3.100 | 72,645 | -0.05(-1.59%) |
Nov 18, 2008 | 3.020 | 3.150 | 2.967 | 3.150 | 106,310 | +0.03(+0.96%) |
Nov 17, 2008 | 2.920 | 3.150 | 2.920 | 3.120 | 108,499 | -0.02(-0.64%) |
Nov 14, 2008 | 3.120 | 3.140 | 3.120 | 3.140 | 0 | -0.01(-0.32%) |
Nov 13, 2008 | 3.113 | 3.150 | 2.990 | 3.150 | 3,000 | -0.04(-1.25%) |
Nov 12, 2008 | 3.100 | 3.190 | 2.650 | 3.190 | 22,989 | +0.04(+1.27%) |
Nov 11, 2008 | 3.200 | 3.200 | 3.150 | 3.150 | 800 | -0.05(-1.56%) |
Nov 10, 2008 | 3.200 | 3.200 | 3.200 | 3.200 | 4,945 | +0.00(+0.00%) |
Nov 07, 2008 | 3.200 | 3.212 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 3.250 | 3.250 | 3.200 | 3.200 | 1,000 | -0.15(-4.48%) |
Nov 05, 2008 | 3.313 | 3.400 | 3.300 | 3.350 | 1,900 | +0.05(+1.52%) |
Nov 04, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.05(-1.49%) |