Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.051 | 3.077 | 2.954 | 2.970 | 8,190,812 | -0.05(-1.74%) |
Jan 29, 2009 | 3.051 | 3.103 | 3.008 | 3.022 | 6,843,647 | -0.03(-0.93%) |
Jan 28, 2009 | 3.067 | 3.069 | 3.000 | 3.051 | 12,376,586 | +0.02(+0.53%) |
Jan 27, 2009 | 2.996 | 3.042 | 2.988 | 3.034 | 10,517,205 | +0.03(+0.87%) |
Jan 26, 2009 | 3.028 | 3.055 | 2.976 | 3.008 | 9,649,805 | -0.02(-0.73%) |
Jan 23, 2009 | 2.974 | 3.051 | 2.974 | 3.030 | 11,469,026 | +0.02(+0.67%) |
Jan 22, 2009 | 2.992 | 3.055 | 2.972 | 3.010 | 7,548,409 | -0.02(-0.67%) |
Jan 21, 2009 | 2.996 | 3.036 | 2.956 | 3.030 | 9,735,685 | +0.05(+1.56%) |
Jan 20, 2009 | 3.053 | 3.111 | 2.980 | 2.984 | 11,167,949 | -0.07(-2.44%) |
Jan 16, 2009 | 3.073 | 3.129 | 3.018 | 3.059 | 14,173,894 | +0.01(+0.33%) |
Jan 15, 2009 | 2.941 | 3.075 | 2.939 | 3.049 | 13,398,126 | +0.05(+1.62%) |
Jan 14, 2009 | 2.962 | 3.018 | 2.937 | 3.000 | 7,569,644 | +0.02(+0.54%) |
Jan 13, 2009 | 2.962 | 3.026 | 2.939 | 2.984 | 8,349,748 | -0.02(-0.61%) |
Jan 12, 2009 | 3.022 | 3.061 | 2.962 | 3.002 | 8,887,094 | -0.02(-0.80%) |
Jan 09, 2009 | 3.103 | 3.168 | 3.010 | 3.026 | 10,980,541 | -0.14(-4.34%) |
Jan 08, 2009 | 3.164 | 3.164 | 3.097 | 3.164 | 8,062,327 | -0.01(-0.19%) |
Jan 07, 2009 | 3.275 | 3.301 | 3.150 | 3.170 | 10,320,303 | -0.13(-4.04%) |
Jan 06, 2009 | 3.279 | 3.337 | 3.259 | 3.303 | 10,423,959 | +0.05(+1.49%) |
Jan 05, 2009 | 3.228 | 3.295 | 3.200 | 3.255 | 7,671,666 | +0.00(+0.12%) |
Jan 02, 2009 | 3.182 | 3.259 | 3.125 | 3.251 | 4,893,980 | +0.07(+2.29%) |
Dec 31, 2008 | 3.170 | 3.208 | 3.133 | 3.178 | 6,139,415 | -0.01(-0.25%) |
Dec 30, 2008 | 3.040 | 3.188 | 3.032 | 3.186 | 6,462,099 | +0.10(+3.34%) |
Dec 29, 2008 | 3.125 | 3.125 | 3.045 | 3.083 | 3,216,583 | -0.04(-1.23%) |
Dec 26, 2008 | 3.186 | 3.208 | 3.097 | 3.121 | 5,127,423 | -0.07(-2.09%) |
Dec 24, 2008 | 3.224 | 3.224 | 3.166 | 3.188 | 1,696,093 | -0.03(-0.82%) |
Dec 23, 2008 | 3.247 | 3.273 | 3.184 | 3.214 | 3,047,727 | -0.04(-1.24%) |
Dec 22, 2008 | 3.287 | 3.287 | 3.186 | 3.255 | 10,198,788 | -0.05(-1.47%) |
Dec 19, 2008 | 3.293 | 3.351 | 3.146 | 3.303 | 9,405,151 | +0.04(+1.11%) |
Dec 18, 2008 | 3.261 | 3.335 | 3.230 | 3.267 | 12,748,234 | -0.02(-0.68%) |
Dec 17, 2008 | 3.378 | 3.382 | 3.285 | 3.289 | 8,677,946 | -0.09(-2.63%) |
Dec 16, 2008 | 3.317 | 3.396 | 3.307 | 3.378 | 10,146,186 | +0.08(+2.33%) |
Dec 15, 2008 | 3.335 | 3.350 | 3.273 | 3.301 | 7,630,196 | -0.04(-1.15%) |
Dec 12, 2008 | 3.245 | 3.352 | 3.232 | 3.339 | 8,761,352 | +0.07(+2.10%) |
Dec 11, 2008 | 3.337 | 3.374 | 3.240 | 3.271 | 9,871,273 | -0.10(-3.00%) |
Dec 10, 2008 | 3.434 | 3.461 | 3.352 | 3.372 | 7,776,173 | -0.05(-1.53%) |
Dec 09, 2008 | 3.137 | 3.485 | 3.133 | 3.424 | 29,684,588 | +0.32(+10.14%) |
Dec 08, 2008 | 3.099 | 3.141 | 3.026 | 3.109 | 9,489,680 | +0.05(+1.52%) |
Dec 05, 2008 | 2.855 | 3.067 | 2.812 | 3.063 | 10,489,966 | +0.20(+7.14%) |
Dec 04, 2008 | 2.901 | 2.984 | 2.800 | 2.859 | 8,850,698 | -0.16(-5.29%) |
Dec 03, 2008 | 2.919 | 3.018 | 2.863 | 3.018 | 11,294,602 | +0.11(+3.82%) |
Dec 02, 2008 | 2.859 | 2.909 | 2.820 | 2.907 | 7,571,743 | +0.09(+3.08%) |
Dec 01, 2008 | 2.927 | 2.966 | 2.820 | 2.820 | 6,823,521 | -0.17(-5.61%) |
Nov 28, 2008 | 3.006 | 3.010 | 2.960 | 2.988 | 2,444,022 | -0.04(-1.47%) |
Nov 26, 2008 | 2.968 | 3.077 | 2.962 | 3.032 | 10,981,357 | +0.00(+0.00%) |
Nov 25, 2008 | 3.024 | 3.051 | 2.941 | 3.032 | 8,387,867 | +0.00(+0.00%) |
Nov 24, 2008 | 3.024 | 3.042 | 2.911 | 3.032 | 11,892,579 | +0.02(+0.54%) |
Nov 21, 2008 | 2.879 | 3.032 | 2.739 | 3.016 | 16,509,178 | +0.14(+4.85%) |
Nov 20, 2008 | 2.923 | 3.030 | 2.830 | 2.877 | 13,807,810 | -0.05(-1.73%) |
Nov 19, 2008 | 3.101 | 3.150 | 2.915 | 2.927 | 12,779,121 | -0.18(-5.85%) |
Nov 18, 2008 | 3.115 | 3.168 | 2.939 | 3.109 | 13,625,614 | -0.00(-0.13%) |
Nov 17, 2008 | 3.113 | 3.188 | 3.071 | 3.113 | 9,300,807 | -0.10(-3.20%) |
Nov 14, 2008 | 3.184 | 3.325 | 3.162 | 3.216 | 9,663,813 | -0.09(-2.75%) |
Nov 13, 2008 | 3.164 | 3.309 | 3.085 | 3.307 | 15,899,627 | +0.14(+4.33%) |
Nov 12, 2008 | 3.192 | 3.253 | 3.154 | 3.170 | 8,247,696 | -0.05(-1.69%) |
Nov 11, 2008 | 3.192 | 3.259 | 3.164 | 3.224 | 7,003,390 | +0.00(+0.00%) |
Nov 10, 2008 | 3.434 | 3.445 | 3.182 | 3.224 | 6,871,629 | -0.14(-4.09%) |
Nov 07, 2008 | 3.416 | 3.481 | 3.319 | 3.362 | 8,523,653 | -0.05(-1.48%) |
Nov 06, 2008 | 3.402 | 3.517 | 3.394 | 3.412 | 11,031,772 | -0.05(-1.46%) |
Nov 05, 2008 | 3.485 | 3.651 | 3.451 | 3.463 | 18,123,944 | +0.11(+3.25%) |
Nov 04, 2008 | 3.412 | 3.412 | 3.293 | 3.354 | 13,717,078 | +0.01(+0.18%) |