Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.831 | 2.874 | 2.639 | 2.676 | 0 | -0.19(-6.70%) |
Jan 29, 2009 | 2.936 | 2.967 | 2.787 | 2.868 | 1,074,021 | -0.14(-4.54%) |
Jan 28, 2009 | 2.862 | 3.097 | 2.862 | 3.004 | 882,615 | +0.16(+5.66%) |
Jan 27, 2009 | 2.924 | 2.930 | 2.831 | 2.843 | 1,102,906 | -0.01(-0.43%) |
Jan 26, 2009 | 2.868 | 2.986 | 2.800 | 2.855 | 1,018,026 | +0.03(+1.10%) |
Jan 23, 2009 | 2.732 | 2.948 | 2.701 | 2.824 | 1,265,546 | +0.06(+2.24%) |
Jan 22, 2009 | 2.855 | 2.899 | 2.707 | 2.763 | 1,493,698 | -0.11(-3.88%) |
Jan 21, 2009 | 2.713 | 2.874 | 2.632 | 2.874 | 2,446,875 | +0.19(+7.16%) |
Jan 20, 2009 | 2.880 | 2.880 | 2.626 | 2.682 | 2,361,128 | -0.20(-6.88%) |
Jan 16, 2009 | 2.911 | 2.936 | 2.732 | 2.880 | 1,758,138 | +0.02(+0.87%) |
Jan 15, 2009 | 2.855 | 2.936 | 2.682 | 2.855 | 3,503,034 | -0.04(-1.28%) |
Jan 14, 2009 | 3.004 | 3.038 | 2.868 | 2.893 | 2,556,816 | -0.13(-4.30%) |
Jan 13, 2009 | 3.035 | 3.035 | 2.955 | 3.023 | 1,383,377 | +0.01(+0.41%) |
Jan 12, 2009 | 3.184 | 3.184 | 2.998 | 3.010 | 2,420,771 | -0.10(-3.19%) |
Jan 09, 2009 | 3.246 | 3.270 | 3.109 | 3.109 | 2,389,421 | -0.09(-2.71%) |
Jan 08, 2009 | 3.159 | 3.215 | 3.097 | 3.196 | 3,602,920 | +0.05(+1.58%) |
Jan 07, 2009 | 3.301 | 3.301 | 3.103 | 3.147 | 1,520,193 | -0.15(-4.51%) |
Jan 06, 2009 | 3.425 | 3.462 | 3.295 | 3.295 | 2,206,932 | -0.10(-2.92%) |
Jan 05, 2009 | 3.623 | 3.684 | 3.382 | 3.394 | 3,655,103 | -0.22(-6.16%) |
Jan 02, 2009 | 3.543 | 3.685 | 3.444 | 3.617 | 0 | +0.14(+3.91%) |
Jan 01, 2009 | 3.370 | 3.518 | 3.308 | 3.481 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.370 | 3.518 | 3.308 | 3.481 | 3,551,245 | +0.11(+3.31%) |
Dec 30, 2008 | 3.109 | 3.376 | 3.103 | 3.370 | 2,711,872 | +0.22(+6.88%) |
Dec 29, 2008 | 3.252 | 3.314 | 3.109 | 3.153 | 1,034,904 | -0.14(-4.14%) |
Dec 26, 2008 | 3.252 | 3.332 | 3.233 | 3.289 | 455,637 | +0.04(+1.14%) |
Dec 24, 2008 | 3.388 | 3.388 | 3.233 | 3.252 | 329,553 | -0.12(-3.67%) |
Dec 23, 2008 | 3.407 | 3.450 | 3.351 | 3.376 | 1,279,485 | +0.00(+0.00%) |
Dec 22, 2008 | 3.648 | 3.797 | 3.345 | 3.376 | 798,960 | -0.17(-4.89%) |
Dec 19, 2008 | 3.586 | 3.710 | 3.524 | 3.549 | 772,171 | -0.02(-0.52%) |
Dec 18, 2008 | 3.654 | 3.716 | 3.537 | 3.568 | 812,375 | -0.07(-2.04%) |
Dec 17, 2008 | 3.667 | 3.780 | 3.636 | 3.642 | 923,677 | -0.11(-2.81%) |
Dec 16, 2008 | 3.574 | 3.760 | 3.543 | 3.747 | 1,586,754 | +0.15(+4.13%) |
Dec 15, 2008 | 3.692 | 3.774 | 3.531 | 3.599 | 1,121,009 | -0.12(-3.33%) |
Dec 12, 2008 | 3.574 | 3.896 | 3.518 | 3.723 | 1,067,889 | +0.08(+2.21%) |
Dec 11, 2008 | 3.791 | 3.828 | 3.611 | 3.642 | 799,167 | -0.19(-4.85%) |
Dec 10, 2008 | 3.605 | 3.865 | 3.605 | 3.828 | 738,771 | +0.18(+4.92%) |
Dec 09, 2008 | 3.927 | 3.977 | 3.568 | 3.648 | 1,126,713 | -0.35(-8.82%) |
Dec 08, 2008 | 4.045 | 4.100 | 3.908 | 4.001 | 848,881 | +0.00(+0.00%) |
Dec 05, 2008 | 3.816 | 4.014 | 3.648 | 4.001 | 1,536,110 | +0.17(+4.36%) |
Dec 04, 2008 | 3.704 | 3.927 | 3.605 | 3.834 | 1,094,550 | -0.06(-1.59%) |
Dec 03, 2008 | 3.747 | 3.921 | 3.630 | 3.896 | 2,063,152 | +0.18(+4.83%) |
Dec 02, 2008 | 3.710 | 3.747 | 3.568 | 3.716 | 1,966,077 | +0.06(+1.52%) |
Dec 01, 2008 | 3.977 | 3.977 | 3.599 | 3.661 | 1,386,603 | -0.33(-8.37%) |
Nov 28, 2008 | 3.834 | 3.995 | 3.797 | 3.995 | 242,240 | +0.09(+2.38%) |
Nov 26, 2008 | 3.543 | 3.970 | 3.543 | 3.902 | 693,928 | +0.24(+6.60%) |
Nov 25, 2008 | 3.642 | 3.723 | 3.524 | 3.661 | 1,173,739 | +0.04(+1.03%) |
Nov 24, 2008 | 3.363 | 3.716 | 3.363 | 3.623 | 1,219,637 | +0.25(+7.54%) |
Nov 21, 2008 | 3.246 | 3.401 | 3.153 | 3.370 | 1,703,568 | +0.20(+6.46%) |
Nov 20, 2008 | 3.252 | 3.370 | 3.147 | 3.165 | 1,200,940 | -0.14(-4.31%) |
Nov 19, 2008 | 3.642 | 3.741 | 3.308 | 3.308 | 949,473 | -0.45(-11.88%) |
Nov 18, 2008 | 3.816 | 3.853 | 3.605 | 3.754 | 844,312 | -0.06(-1.62%) |
Nov 17, 2008 | 3.791 | 3.921 | 3.716 | 3.816 | 1,078,242 | +0.00(+0.00%) |
Nov 14, 2008 | 4.243 | 4.286 | 3.816 | 3.816 | 0 | -0.49(-11.37%) |
Nov 13, 2008 | 4.249 | 4.323 | 3.890 | 4.305 | 1,362,660 | +0.04(+1.02%) |
Nov 12, 2008 | 4.683 | 4.707 | 4.250 | 4.261 | 827,063 | -0.50(-10.53%) |
Nov 11, 2008 | 5.085 | 5.085 | 4.738 | 4.763 | 845,353 | -0.36(-7.01%) |
Nov 10, 2008 | 5.327 | 5.383 | 5.036 | 5.122 | 380,799 | -0.20(-3.73%) |
Nov 07, 2008 | 5.370 | 5.463 | 5.184 | 5.321 | 543,617 | -0.06(-1.15%) |
Nov 06, 2008 | 5.599 | 5.686 | 5.370 | 5.383 | 539,337 | -0.28(-5.03%) |
Nov 05, 2008 | 5.699 | 5.878 | 5.649 | 5.668 | 627,487 | -0.14(-2.35%) |
Nov 04, 2008 | 5.847 | 5.866 | 5.643 | 5.804 | 474,276 | +0.07(+1.19%) |