Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.734 | 3.789 | 3.530 | 3.629 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.806 | 3.962 | 3.734 | 3.779 | 3,633,102 | -0.04(-1.16%) |
Jan 28, 2009 | 3.809 | 3.874 | 3.751 | 3.823 | 3,229,381 | +0.10(+2.74%) |
Jan 27, 2009 | 3.690 | 3.768 | 3.639 | 3.721 | 1,411,379 | +0.04(+1.20%) |
Jan 26, 2009 | 3.697 | 3.843 | 3.622 | 3.676 | 1,803,334 | -0.02(-0.55%) |
Jan 23, 2009 | 3.452 | 3.785 | 3.408 | 3.697 | 2,527,039 | +0.17(+4.73%) |
Jan 22, 2009 | 3.574 | 3.595 | 3.322 | 3.530 | 6,005,730 | -0.12(-3.17%) |
Jan 21, 2009 | 3.717 | 3.717 | 3.544 | 3.646 | 4,239,075 | -0.03(-0.74%) |
Jan 20, 2009 | 4.065 | 4.065 | 3.632 | 3.673 | 3,143,640 | -0.41(-10.01%) |
Jan 16, 2009 | 4.041 | 4.187 | 4.017 | 4.082 | 4,676,813 | +0.07(+1.70%) |
Jan 15, 2009 | 3.789 | 4.170 | 3.615 | 4.013 | 3,538,907 | +0.20(+5.36%) |
Jan 14, 2009 | 3.765 | 3.836 | 3.717 | 3.809 | 2,395,186 | -0.01(-0.27%) |
Jan 13, 2009 | 3.847 | 3.908 | 3.704 | 3.819 | 4,717,567 | +0.01(+0.18%) |
Jan 12, 2009 | 3.908 | 3.976 | 3.785 | 3.813 | 5,185,695 | -0.21(-5.17%) |
Jan 09, 2009 | 4.150 | 4.170 | 3.949 | 4.020 | 1,884,947 | -0.13(-3.12%) |
Jan 08, 2009 | 4.126 | 4.207 | 3.956 | 4.150 | 1,728,539 | -0.07(-1.61%) |
Jan 07, 2009 | 4.391 | 4.395 | 4.085 | 4.218 | 4,586,884 | -0.19(-4.32%) |
Jan 06, 2009 | 4.299 | 4.425 | 4.174 | 4.408 | 4,205,516 | +0.15(+3.60%) |
Jan 05, 2009 | 4.218 | 4.286 | 4.020 | 4.255 | 5,230,617 | +0.10(+2.46%) |
Jan 02, 2009 | 3.925 | 4.221 | 3.911 | 4.153 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.578 | 4.054 | 3.540 | 4.003 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.578 | 4.054 | 3.540 | 4.003 | 3,090,422 | +0.36(+9.91%) |
Dec 30, 2008 | 3.486 | 3.676 | 3.404 | 3.642 | 2,357,641 | +0.16(+4.49%) |
Dec 29, 2008 | 3.455 | 3.557 | 3.418 | 3.486 | 1,457,999 | +0.00(+0.10%) |
Dec 26, 2008 | 3.411 | 3.523 | 3.397 | 3.482 | 821,689 | +0.01(+0.29%) |
Dec 24, 2008 | 3.326 | 3.489 | 3.322 | 3.472 | 1,636,871 | +0.10(+2.93%) |
Dec 23, 2008 | 3.132 | 3.401 | 3.132 | 3.373 | 4,097,584 | +0.22(+6.90%) |
Dec 22, 2008 | 3.268 | 3.343 | 3.108 | 3.156 | 2,713,049 | -0.12(-3.74%) |
Dec 19, 2008 | 3.200 | 3.312 | 3.118 | 3.278 | 3,415,714 | +0.07(+2.12%) |
Dec 18, 2008 | 3.387 | 3.401 | 3.145 | 3.210 | 3,303,418 | -0.25(-7.09%) |
Dec 17, 2008 | 3.268 | 3.469 | 3.179 | 3.455 | 3,494,431 | +0.19(+5.73%) |
Dec 16, 2008 | 3.234 | 3.299 | 3.047 | 3.268 | 4,018,932 | +0.12(+3.90%) |
Dec 15, 2008 | 3.053 | 3.173 | 3.019 | 3.145 | 5,637,731 | +0.16(+5.24%) |
Dec 12, 2008 | 2.996 | 3.169 | 2.873 | 2.989 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.798 | 3.482 | 2.642 | 3.128 | 42,530,552 | -1.70(-35.14%) |
Dec 10, 2008 | 4.875 | 4.956 | 4.739 | 4.824 | 8,913,342 | -0.01(-0.28%) |
Dec 09, 2008 | 4.796 | 4.977 | 4.698 | 4.837 | 4,679,857 | -0.06(-1.25%) |
Dec 08, 2008 | 4.970 | 5.079 | 4.704 | 4.899 | 3,906,395 | +0.14(+2.93%) |
Dec 05, 2008 | 4.643 | 4.817 | 4.408 | 4.759 | 8,158,948 | -0.09(-1.89%) |
Dec 04, 2008 | 5.110 | 5.154 | 4.653 | 4.851 | 6,981,971 | -0.23(-4.62%) |
Dec 03, 2008 | 5.035 | 5.338 | 4.912 | 5.086 | 9,406,931 | -0.33(-6.04%) |
Dec 02, 2008 | 5.532 | 5.613 | 5.222 | 5.413 | 3,431,736 | +0.12(+2.25%) |
Dec 01, 2008 | 5.784 | 5.784 | 5.249 | 5.293 | 2,937,025 | -0.51(-8.74%) |
Nov 28, 2008 | 5.797 | 5.872 | 5.688 | 5.801 | 772,994 | +0.01(+0.12%) |
Nov 26, 2008 | 6.012 | 6.039 | 5.688 | 5.794 | 5,680,406 | -0.25(-4.11%) |
Nov 25, 2008 | 6.424 | 6.492 | 5.961 | 6.042 | 3,179,503 | -0.29(-4.52%) |
Nov 24, 2008 | 5.688 | 6.464 | 5.664 | 6.328 | 2,202,613 | +0.69(+12.33%) |
Nov 21, 2008 | 5.893 | 6.049 | 5.361 | 5.634 | 3,347,967 | +0.03(+0.55%) |
Nov 20, 2008 | 5.886 | 6.144 | 5.576 | 5.603 | 3,629,550 | -0.49(-7.99%) |
Nov 19, 2008 | 6.478 | 6.808 | 6.025 | 6.090 | 5,528,510 | -0.57(-8.49%) |
Nov 18, 2008 | 6.682 | 6.703 | 6.345 | 6.655 | 2,923,019 | -0.08(-1.16%) |
Nov 17, 2008 | 7.060 | 7.060 | 6.686 | 6.733 | 1,876,446 | -0.42(-5.81%) |
Nov 14, 2008 | 7.326 | 7.424 | 7.132 | 7.149 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.890 | 7.496 | 6.464 | 7.452 | 2,684,827 | +0.55(+7.99%) |
Nov 12, 2008 | 7.220 | 7.224 | 6.812 | 6.900 | 1,613,646 | -0.31(-4.34%) |
Nov 11, 2008 | 7.452 | 7.452 | 7.064 | 7.213 | 2,619,518 | -0.42(-5.49%) |
Nov 10, 2008 | 7.867 | 7.867 | 7.353 | 7.632 | 2,028,415 | +0.01(+0.18%) |
Nov 07, 2008 | 8.020 | 8.071 | 7.418 | 7.618 | 3,459,174 | -0.25(-3.20%) |
Nov 06, 2008 | 8.105 | 8.122 | 7.850 | 7.870 | 1,681,202 | -0.12(-1.45%) |
Nov 05, 2008 | 8.476 | 8.749 | 7.904 | 7.986 | 1,830,592 | -0.48(-5.67%) |
Nov 04, 2008 | 8.044 | 8.575 | 8.041 | 8.466 | 2,392,557 | +0.43(+5.29%) |