Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.065 | 3.091 | 2.941 | 2.994 | 0 | -0.03(-1.00%) |
Jan 29, 2009 | 3.105 | 3.125 | 3.001 | 3.025 | 28,870,144 | -0.18(-5.54%) |
Jan 28, 2009 | 3.112 | 3.215 | 3.105 | 3.202 | 37,392,492 | +0.20(+6.81%) |
Jan 27, 2009 | 3.078 | 3.105 | 2.944 | 2.998 | 26,421,212 | -0.04(-1.43%) |
Jan 26, 2009 | 3.085 | 3.152 | 3.004 | 3.041 | 36,485,560 | -0.04(-1.20%) |
Jan 23, 2009 | 2.924 | 3.108 | 2.887 | 3.078 | 36,536,184 | +0.10(+3.25%) |
Jan 22, 2009 | 2.978 | 3.068 | 2.897 | 2.981 | 39,748,588 | -0.12(-3.78%) |
Jan 21, 2009 | 2.917 | 3.125 | 2.854 | 3.098 | 52,688,460 | +0.30(+10.77%) |
Jan 20, 2009 | 3.035 | 3.058 | 2.787 | 2.797 | 38,204,608 | -0.30(-9.82%) |
Jan 16, 2009 | 3.209 | 3.239 | 2.958 | 3.102 | 32,595,816 | +0.06(+2.09%) |
Jan 15, 2009 | 3.028 | 3.112 | 2.784 | 3.038 | 44,334,820 | +0.10(+3.42%) |
Jan 14, 2009 | 3.075 | 3.081 | 2.864 | 2.938 | 53,361,916 | -0.31(-9.48%) |
Jan 13, 2009 | 3.255 | 3.383 | 3.162 | 3.245 | 38,564,468 | -0.10(-3.10%) |
Jan 12, 2009 | 3.496 | 3.523 | 3.309 | 3.349 | 26,540,586 | -0.18(-5.12%) |
Jan 09, 2009 | 3.610 | 3.610 | 3.409 | 3.530 | 26,053,364 | -0.04(-1.03%) |
Jan 08, 2009 | 3.583 | 3.630 | 3.476 | 3.567 | 30,535,822 | -0.02(-0.47%) |
Jan 07, 2009 | 3.747 | 3.787 | 3.536 | 3.583 | 24,692,944 | -0.32(-8.15%) |
Jan 06, 2009 | 3.767 | 3.928 | 3.714 | 3.901 | 29,235,688 | +0.21(+5.71%) |
Jan 05, 2009 | 3.523 | 3.720 | 3.483 | 3.690 | 28,408,256 | +0.12(+3.37%) |
Jan 02, 2009 | 3.292 | 3.647 | 3.292 | 3.570 | 0 | +0.27(+8.11%) |
Jan 01, 2009 | 3.182 | 3.342 | 3.182 | 3.302 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.182 | 3.342 | 3.182 | 3.302 | 12,927,932 | +0.01(+0.41%) |
Dec 30, 2008 | 3.249 | 3.302 | 3.199 | 3.289 | 18,760,610 | +0.16(+5.13%) |
Dec 29, 2008 | 3.071 | 3.162 | 3.061 | 3.128 | 20,310,238 | -0.03(-1.06%) |
Dec 26, 2008 | 3.199 | 3.215 | 3.065 | 3.162 | 9,837,097 | +0.02(+0.75%) |
Dec 24, 2008 | 3.148 | 3.185 | 3.038 | 3.138 | 9,599,937 | -0.05(-1.47%) |
Dec 23, 2008 | 3.423 | 3.429 | 3.155 | 3.185 | 22,812,476 | -0.13(-3.94%) |
Dec 22, 2008 | 3.463 | 3.480 | 3.265 | 3.316 | 21,664,190 | -0.19(-5.44%) |
Dec 19, 2008 | 3.644 | 3.657 | 3.459 | 3.506 | 24,672,648 | +0.00(+0.00%) |
Dec 18, 2008 | 3.700 | 3.761 | 3.460 | 3.506 | 30,724,094 | -0.18(-4.99%) |
Dec 17, 2008 | 3.627 | 3.734 | 3.603 | 3.690 | 25,641,338 | -0.20(-5.08%) |
Dec 16, 2008 | 3.506 | 3.938 | 3.483 | 3.888 | 34,709,168 | +0.41(+11.84%) |
Dec 15, 2008 | 3.540 | 3.577 | 3.386 | 3.476 | 24,281,172 | -0.08(-2.26%) |
Dec 12, 2008 | 3.373 | 3.610 | 3.339 | 3.557 | 27,360,846 | +0.16(+4.83%) |
Dec 11, 2008 | 3.540 | 3.687 | 3.342 | 3.393 | 32,452,432 | -0.11(-3.24%) |
Dec 10, 2008 | 3.510 | 3.620 | 3.376 | 3.506 | 35,915,704 | +0.08(+2.44%) |
Dec 09, 2008 | 3.366 | 3.493 | 3.356 | 3.423 | 33,488,034 | -0.01(-0.20%) |
Dec 08, 2008 | 3.362 | 3.500 | 3.326 | 3.429 | 42,347,180 | +0.13(+3.96%) |
Dec 05, 2008 | 3.071 | 3.383 | 3.004 | 3.299 | 45,041,756 | +0.12(+3.79%) |
Dec 04, 2008 | 3.309 | 3.374 | 3.095 | 3.178 | 34,206,528 | -0.11(-3.46%) |
Dec 03, 2008 | 3.199 | 3.473 | 3.172 | 3.292 | 32,002,244 | -0.17(-5.02%) |
Dec 02, 2008 | 3.312 | 3.490 | 3.229 | 3.466 | 31,432,128 | +0.32(+10.21%) |
Dec 01, 2008 | 3.356 | 3.373 | 3.125 | 3.145 | 26,484,470 | -0.41(-11.65%) |
Nov 28, 2008 | 3.550 | 3.664 | 3.486 | 3.560 | 11,282,990 | -0.06(-1.66%) |
Nov 26, 2008 | 3.225 | 3.633 | 3.202 | 3.620 | 34,713,856 | +0.34(+10.30%) |
Nov 25, 2008 | 3.299 | 3.319 | 3.055 | 3.282 | 33,252,818 | +0.10(+3.15%) |
Nov 24, 2008 | 2.907 | 3.286 | 2.871 | 3.182 | 39,113,408 | +0.35(+12.54%) |
Nov 21, 2008 | 2.841 | 2.867 | 2.546 | 2.827 | 55,657,412 | +0.28(+11.18%) |
Nov 20, 2008 | 2.887 | 3.011 | 2.476 | 2.543 | 46,952,012 | -0.34(-11.73%) |
Nov 19, 2008 | 3.209 | 3.265 | 2.844 | 2.881 | 31,802,672 | -0.44(-13.29%) |
Nov 18, 2008 | 3.429 | 3.453 | 3.132 | 3.322 | 36,078,700 | -0.03(-0.80%) |
Nov 17, 2008 | 3.426 | 3.577 | 3.312 | 3.349 | 24,883,974 | -0.06(-1.77%) |
Nov 14, 2008 | 3.486 | 3.640 | 3.346 | 3.409 | 41,985,392 | -0.40(-10.46%) |
Nov 13, 2008 | 3.346 | 3.861 | 3.038 | 3.807 | 49,841,160 | +0.66(+20.94%) |
Nov 12, 2008 | 3.379 | 3.409 | 3.108 | 3.148 | 38,668,764 | -0.37(-10.64%) |
Nov 11, 2008 | 3.533 | 3.667 | 3.413 | 3.523 | 24,033,306 | -0.21(-5.73%) |
Nov 10, 2008 | 3.858 | 3.921 | 3.630 | 3.737 | 31,739,346 | -0.05(-1.41%) |
Nov 07, 2008 | 3.710 | 3.797 | 3.597 | 3.791 | 31,888,786 | +0.29(+8.32%) |
Nov 06, 2008 | 3.764 | 3.814 | 3.446 | 3.500 | 42,929,136 | -0.27(-7.11%) |
Nov 05, 2008 | 4.232 | 4.259 | 3.690 | 3.767 | 38,617,912 | -0.74(-16.41%) |
Nov 04, 2008 | 4.249 | 4.580 | 4.236 | 4.507 | 55,013,524 | +0.35(+8.45%) |