Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.390 | 3.497 | 3.250 | 3.320 | 0 | -0.09(-2.64%) |
Jan 29, 2009 | 3.503 | 3.533 | 3.400 | 3.410 | 1,050,873 | -0.14(-3.94%) |
Jan 28, 2009 | 3.477 | 3.650 | 3.468 | 3.550 | 1,655,076 | +0.13(+3.90%) |
Jan 27, 2009 | 3.340 | 3.427 | 3.303 | 3.417 | 1,061,271 | +0.10(+2.91%) |
Jan 26, 2009 | 3.317 | 3.467 | 3.267 | 3.320 | 1,176,195 | +0.01(+0.40%) |
Jan 23, 2009 | 3.150 | 3.340 | 3.117 | 3.307 | 1,512,843 | +0.12(+3.87%) |
Jan 22, 2009 | 3.248 | 3.313 | 3.137 | 3.183 | 1,890,102 | -0.17(-5.16%) |
Jan 21, 2009 | 3.247 | 3.367 | 3.179 | 3.357 | 1,005,630 | +0.15(+4.79%) |
Jan 20, 2009 | 3.333 | 3.360 | 3.170 | 3.203 | 1,732,494 | -0.15(-4.47%) |
Jan 16, 2009 | 3.353 | 3.380 | 3.200 | 3.353 | 1,799,103 | +0.05(+1.51%) |
Jan 15, 2009 | 3.290 | 3.313 | 3.117 | 3.303 | 2,344,071 | +0.03(+0.92%) |
Jan 14, 2009 | 3.327 | 3.327 | 3.127 | 3.273 | 1,797,156 | -0.11(-3.25%) |
Jan 13, 2009 | 3.323 | 3.473 | 3.310 | 3.383 | 1,191,369 | +0.05(+1.40%) |
Jan 12, 2009 | 3.547 | 3.550 | 3.230 | 3.337 | 1,882,179 | -0.20(-5.74%) |
Jan 09, 2009 | 3.813 | 3.817 | 3.508 | 3.540 | 1,773,522 | -0.27(-7.01%) |
Jan 08, 2009 | 3.667 | 3.813 | 3.617 | 3.807 | 1,340,691 | +0.13(+3.63%) |
Jan 07, 2009 | 3.967 | 3.967 | 3.617 | 3.673 | 1,624,938 | -0.35(-8.70%) |
Jan 06, 2009 | 4.080 | 4.140 | 3.963 | 4.023 | 2,059,785 | -0.05(-1.23%) |
Jan 05, 2009 | 4.290 | 4.290 | 3.910 | 4.073 | 2,085,039 | -0.23(-5.42%) |
Jan 02, 2009 | 4.310 | 4.377 | 4.193 | 4.307 | 0 | +0.03(+0.78%) |
Jan 01, 2009 | 4.110 | 4.367 | 4.110 | 4.273 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.110 | 4.367 | 4.110 | 4.273 | 834,267 | +0.16(+3.81%) |
Dec 30, 2008 | 3.937 | 4.123 | 3.870 | 4.117 | 1,324,641 | +0.22(+5.74%) |
Dec 29, 2008 | 3.943 | 3.990 | 3.853 | 3.893 | 1,227,456 | -0.05(-1.27%) |
Dec 26, 2008 | 3.773 | 3.973 | 3.773 | 3.943 | 1,001,244 | +0.19(+5.16%) |
Dec 24, 2008 | 3.810 | 3.835 | 3.743 | 3.750 | 393,768 | -0.04(-1.14%) |
Dec 23, 2008 | 4.010 | 4.067 | 3.750 | 3.793 | 1,108,299 | -0.19(-4.69%) |
Dec 22, 2008 | 4.130 | 4.187 | 3.890 | 3.980 | 1,105,644 | -0.12(-3.01%) |
Dec 19, 2008 | 4.043 | 4.147 | 4.007 | 4.103 | 1,961,157 | +0.13(+3.19%) |
Dec 18, 2008 | 3.993 | 4.113 | 3.923 | 3.977 | 1,552,149 | +0.01(+0.25%) |
Dec 17, 2008 | 3.797 | 4.000 | 3.760 | 3.967 | 1,820,916 | +0.13(+3.30%) |
Dec 16, 2008 | 3.677 | 3.850 | 3.630 | 3.840 | 1,339,518 | +0.22(+6.18%) |
Dec 15, 2008 | 3.680 | 3.723 | 3.557 | 3.617 | 2,103,402 | -0.05(-1.27%) |
Dec 12, 2008 | 3.423 | 3.667 | 3.413 | 3.663 | 1,526,634 | +0.15(+4.27%) |
Dec 11, 2008 | 3.727 | 3.727 | 3.437 | 3.513 | 2,237,607 | -0.25(-6.56%) |
Dec 10, 2008 | 3.797 | 3.940 | 3.703 | 3.760 | 1,284,837 | +0.00(+0.00%) |
Dec 09, 2008 | 3.783 | 4.023 | 3.687 | 3.760 | 1,438,713 | -0.06(-1.48%) |
Dec 08, 2008 | 3.753 | 3.900 | 3.710 | 3.817 | 1,857,618 | +0.15(+4.00%) |
Dec 05, 2008 | 3.603 | 3.693 | 3.433 | 3.670 | 3,447,174 | +0.00(+0.09%) |
Dec 04, 2008 | 3.893 | 4.083 | 3.560 | 3.667 | 2,851,350 | -0.26(-6.70%) |
Dec 03, 2008 | 3.817 | 3.963 | 3.657 | 3.930 | 1,594,383 | +0.13(+3.51%) |
Dec 02, 2008 | 3.840 | 3.840 | 3.643 | 3.797 | 1,827,681 | +0.03(+0.80%) |
Dec 01, 2008 | 3.950 | 4.080 | 3.757 | 3.767 | 1,760,679 | -0.25(-6.15%) |
Nov 28, 2008 | 3.950 | 4.053 | 3.913 | 4.013 | 412,509 | +0.02(+0.58%) |
Nov 26, 2008 | 3.723 | 4.130 | 3.723 | 3.990 | 1,667,613 | +0.17(+4.54%) |
Nov 25, 2008 | 3.730 | 3.817 | 3.567 | 3.817 | 1,397,058 | +0.14(+3.71%) |
Nov 24, 2008 | 3.400 | 3.867 | 3.347 | 3.680 | 1,978,014 | +0.34(+10.07%) |
Nov 21, 2008 | 3.220 | 3.373 | 3.083 | 3.343 | 2,273,553 | +0.18(+5.58%) |
Nov 20, 2008 | 3.377 | 3.420 | 3.137 | 3.167 | 1,966,419 | -0.16(-4.71%) |
Nov 19, 2008 | 3.673 | 3.680 | 3.320 | 3.323 | 3,037,218 | -0.36(-9.86%) |
Nov 18, 2008 | 3.770 | 3.877 | 3.573 | 3.687 | 1,909,335 | -0.08(-2.12%) |
Nov 17, 2008 | 3.827 | 3.903 | 3.713 | 3.767 | 1,068,570 | -0.10(-2.67%) |
Nov 14, 2008 | 4.010 | 4.173 | 3.864 | 3.870 | 0 | -0.21(-5.15%) |
Nov 13, 2008 | 3.817 | 4.093 | 3.563 | 4.080 | 1,752,888 | +0.30(+7.84%) |
Nov 12, 2008 | 3.883 | 3.953 | 3.767 | 3.783 | 1,728,225 | -0.15(-3.90%) |
Nov 11, 2008 | 3.827 | 4.107 | 3.760 | 3.937 | 1,437,186 | +0.08(+2.16%) |
Nov 10, 2008 | 4.070 | 4.147 | 3.773 | 3.853 | 1,235,280 | -0.12(-3.10%) |
Nov 07, 2008 | 4.050 | 4.092 | 3.843 | 3.977 | 2,711,736 | -0.03(-0.67%) |
Nov 06, 2008 | 4.187 | 4.187 | 3.920 | 4.003 | 2,701,329 | -0.13(-3.22%) |
Nov 05, 2008 | 4.343 | 4.343 | 4.123 | 4.137 | 1,767,756 | -0.20(-4.61%) |
Nov 04, 2008 | 4.370 | 4.483 | 4.300 | 4.337 | 1,724,877 | -0.01(-0.23%) |