Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.332 | 3.410 | 3.275 | 3.332 | 4,119,707 | +0.03(+0.94%) |
Jan 29, 2009 | 3.228 | 3.394 | 3.228 | 3.301 | 2,734,815 | -0.09(-2.75%) |
Jan 28, 2009 | 3.321 | 3.446 | 3.259 | 3.394 | 3,530,230 | +0.10(+2.99%) |
Jan 27, 2009 | 3.233 | 3.311 | 3.212 | 3.295 | 2,538,800 | +0.06(+1.93%) |
Jan 26, 2009 | 3.181 | 3.333 | 3.166 | 3.233 | 2,004,254 | +0.09(+2.81%) |
Jan 23, 2009 | 3.150 | 3.306 | 3.135 | 3.145 | 2,902,202 | -0.08(-2.42%) |
Jan 22, 2009 | 3.270 | 3.316 | 3.192 | 3.223 | 2,251,203 | -0.10(-3.12%) |
Jan 21, 2009 | 3.327 | 3.347 | 3.192 | 3.327 | 4,041,042 | +0.04(+1.26%) |
Jan 20, 2009 | 3.441 | 3.560 | 3.264 | 3.285 | 3,553,718 | -0.27(-7.59%) |
Jan 16, 2009 | 3.467 | 3.565 | 3.425 | 3.555 | 3,397,815 | +0.09(+2.54%) |
Jan 15, 2009 | 3.415 | 3.498 | 3.311 | 3.467 | 4,524,380 | +0.05(+1.37%) |
Jan 14, 2009 | 3.353 | 3.524 | 3.353 | 3.420 | 6,266,575 | -0.06(-1.79%) |
Jan 13, 2009 | 3.270 | 3.487 | 3.161 | 3.482 | 5,486,527 | +0.22(+6.68%) |
Jan 12, 2009 | 3.275 | 3.306 | 3.192 | 3.264 | 4,409,144 | -0.01(-0.16%) |
Jan 09, 2009 | 3.212 | 3.327 | 3.192 | 3.270 | 4,405,136 | -0.01(-0.16%) |
Jan 08, 2009 | 3.197 | 3.280 | 3.176 | 3.275 | 3,491,742 | +0.04(+1.28%) |
Jan 07, 2009 | 3.197 | 3.259 | 3.150 | 3.233 | 8,373,009 | +0.01(+0.16%) |
Jan 06, 2009 | 3.223 | 3.353 | 3.161 | 3.228 | 6,733,217 | -0.04(-1.27%) |
Jan 05, 2009 | 3.467 | 3.472 | 3.218 | 3.270 | 7,446,787 | +0.03(+0.80%) |
Jan 02, 2009 | 3.212 | 3.270 | 3.176 | 3.244 | 2,958,502 | +0.04(+1.13%) |
Dec 31, 2008 | 3.218 | 3.259 | 3.103 | 3.207 | 4,705,703 | +0.01(+0.32%) |
Dec 30, 2008 | 2.989 | 3.207 | 2.927 | 3.197 | 6,483,144 | +0.16(+5.12%) |
Dec 29, 2008 | 3.218 | 3.218 | 3.010 | 3.041 | 3,660,663 | -0.18(-5.48%) |
Dec 26, 2008 | 3.161 | 3.233 | 3.124 | 3.218 | 1,198,515 | +0.08(+2.48%) |
Dec 24, 2008 | 3.218 | 3.249 | 3.119 | 3.140 | 2,266,321 | -0.07(-2.10%) |
Dec 23, 2008 | 3.462 | 3.467 | 3.150 | 3.207 | 5,348,273 | -0.26(-7.49%) |
Dec 22, 2008 | 3.493 | 3.534 | 3.420 | 3.467 | 3,968,409 | -0.04(-1.04%) |
Dec 19, 2008 | 3.633 | 3.669 | 2.943 | 3.503 | 14,162,778 | -1.17(-25.00%) |
Dec 18, 2008 | 4.832 | 4.883 | 4.624 | 4.671 | 35,040,972 | -0.19(-3.85%) |
Dec 17, 2008 | 4.889 | 4.922 | 4.777 | 4.858 | 3,932,559 | -0.04(-0.85%) |
Dec 16, 2008 | 4.806 | 4.909 | 4.728 | 4.899 | 4,404,539 | +0.16(+3.28%) |
Dec 15, 2008 | 4.878 | 4.899 | 4.681 | 4.743 | 4,520,097 | -0.13(-2.77%) |
Dec 12, 2008 | 4.702 | 4.909 | 4.629 | 4.878 | 3,896,056 | +0.10(+2.17%) |
Dec 11, 2008 | 4.733 | 4.930 | 4.694 | 4.775 | 5,731,324 | -0.19(-3.87%) |
Dec 10, 2008 | 4.956 | 5.076 | 4.920 | 4.967 | 2,943,837 | +0.03(+0.63%) |
Dec 09, 2008 | 5.039 | 5.148 | 4.847 | 4.935 | 3,684,144 | -0.15(-2.96%) |
Dec 08, 2008 | 5.086 | 5.117 | 4.889 | 5.086 | 4,106,641 | +0.07(+1.34%) |
Dec 05, 2008 | 4.743 | 5.029 | 4.634 | 5.018 | 2,931,767 | +0.22(+4.54%) |
Dec 04, 2008 | 4.873 | 5.003 | 4.710 | 4.800 | 2,666,368 | -0.11(-2.32%) |
Dec 03, 2008 | 4.800 | 5.081 | 4.702 | 4.915 | 2,978,943 | +0.07(+1.39%) |
Dec 02, 2008 | 4.743 | 4.858 | 4.614 | 4.847 | 3,650,250 | +0.19(+4.01%) |
Dec 01, 2008 | 4.863 | 4.909 | 4.650 | 4.660 | 4,221,314 | -0.31(-6.26%) |
Nov 28, 2008 | 4.826 | 4.987 | 4.826 | 4.972 | 1,290,487 | +0.11(+2.24%) |
Nov 26, 2008 | 4.691 | 4.946 | 4.427 | 4.863 | 5,066,167 | -0.03(-0.53%) |
Nov 25, 2008 | 4.712 | 4.894 | 4.603 | 4.889 | 4,385,320 | +0.20(+4.20%) |
Nov 24, 2008 | 4.567 | 4.717 | 4.442 | 4.691 | 3,973,261 | +0.14(+3.08%) |
Nov 21, 2008 | 4.577 | 4.577 | 4.183 | 4.551 | 6,493,315 | +0.04(+0.80%) |
Nov 20, 2008 | 4.697 | 4.785 | 4.406 | 4.515 | 5,006,871 | -0.25(-5.33%) |
Nov 19, 2008 | 5.018 | 5.101 | 4.762 | 4.769 | 3,198,592 | -0.26(-5.16%) |
Nov 18, 2008 | 4.982 | 5.065 | 4.852 | 5.029 | 3,688,825 | +0.04(+0.83%) |
Nov 17, 2008 | 4.915 | 5.156 | 4.863 | 4.987 | 2,618,010 | +0.05(+1.05%) |
Nov 14, 2008 | 5.086 | 5.288 | 4.915 | 4.935 | 5,649,096 | -0.34(-6.40%) |
Nov 13, 2008 | 4.946 | 5.273 | 4.800 | 5.273 | 5,272,584 | +0.35(+7.06%) |
Nov 12, 2008 | 5.086 | 5.127 | 4.898 | 4.925 | 2,769,108 | -0.20(-3.85%) |
Nov 11, 2008 | 5.070 | 5.216 | 4.972 | 5.122 | 3,216,637 | +0.04(+0.71%) |
Nov 10, 2008 | 5.086 | 5.112 | 4.889 | 5.086 | 3,131,466 | +0.15(+2.94%) |
Nov 07, 2008 | 4.998 | 5.081 | 4.852 | 4.941 | 2,466,400 | -0.12(-2.46%) |
Nov 06, 2008 | 5.024 | 5.174 | 4.954 | 5.065 | 2,134,549 | +0.02(+0.41%) |
Nov 05, 2008 | 5.314 | 5.314 | 5.008 | 5.044 | 2,019,727 | -0.15(-2.90%) |
Nov 04, 2008 | 5.252 | 5.314 | 5.122 | 5.195 | 3,636,076 | +0.02(+0.40%) |