Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.490 | 3.580 | 3.310 | 3.320 | 78,742 | -0.19(-5.41%) |
Jan 29, 2009 | 3.480 | 3.600 | 3.390 | 3.510 | 65,413 | -0.01(-0.28%) |
Jan 28, 2009 | 3.550 | 3.580 | 3.310 | 3.520 | 103,356 | -0.03(-0.85%) |
Jan 27, 2009 | 3.490 | 3.580 | 3.450 | 3.550 | 77,415 | +0.06(+1.72%) |
Jan 26, 2009 | 3.110 | 3.550 | 3.110 | 3.490 | 139,578 | +0.37(+11.86%) |
Jan 23, 2009 | 3.050 | 3.280 | 3.050 | 3.120 | 97,294 | +0.00(+0.00%) |
Jan 22, 2009 | 3.290 | 3.360 | 3.080 | 3.120 | 55,554 | -0.27(-7.96%) |
Jan 21, 2009 | 3.110 | 3.400 | 3.050 | 3.390 | 91,332 | +0.32(+10.42%) |
Jan 20, 2009 | 3.280 | 3.280 | 3.050 | 3.070 | 121,307 | -0.24(-7.25%) |
Jan 16, 2009 | 3.350 | 3.390 | 3.250 | 3.310 | 68,610 | -0.02(-0.60%) |
Jan 15, 2009 | 3.220 | 3.330 | 3.020 | 3.330 | 124,898 | +0.10(+3.10%) |
Jan 14, 2009 | 3.270 | 3.410 | 3.210 | 3.230 | 86,706 | -0.11(-3.29%) |
Jan 13, 2009 | 3.170 | 3.560 | 3.170 | 3.340 | 71,402 | +0.16(+5.03%) |
Jan 12, 2009 | 3.290 | 3.408 | 3.180 | 3.180 | 71,065 | -0.11(-3.34%) |
Jan 09, 2009 | 3.500 | 3.500 | 3.280 | 3.290 | 73,342 | -0.21(-6.00%) |
Jan 08, 2009 | 3.620 | 3.650 | 3.450 | 3.500 | 123,268 | -0.15(-4.11%) |
Jan 07, 2009 | 3.790 | 3.850 | 3.630 | 3.650 | 50,911 | -0.21(-5.44%) |
Jan 06, 2009 | 3.480 | 3.950 | 3.480 | 3.860 | 88,741 | +0.41(+11.88%) |
Jan 05, 2009 | 3.280 | 3.510 | 3.140 | 3.450 | 79,389 | +0.18(+5.50%) |
Jan 02, 2009 | 3.210 | 3.340 | 3.110 | 3.270 | 103,635 | +0.07(+2.19%) |
Dec 31, 2008 | 2.870 | 3.260 | 2.790 | 3.200 | 211,939 | +0.35(+12.28%) |
Dec 30, 2008 | 3.400 | 3.430 | 2.430 | 2.850 | 403,873 | -0.47(-14.16%) |
Dec 29, 2008 | 3.720 | 3.720 | 3.270 | 3.320 | 64,813 | -0.40(-10.75%) |
Dec 26, 2008 | 3.840 | 3.840 | 3.570 | 3.720 | 54,408 | -0.11(-2.87%) |
Dec 24, 2008 | 3.350 | 3.830 | 3.320 | 3.830 | 96,644 | +0.48(+14.33%) |
Dec 23, 2008 | 3.150 | 3.380 | 3.140 | 3.350 | 115,800 | +0.22(+7.03%) |
Dec 22, 2008 | 3.140 | 3.250 | 2.950 | 3.130 | 98,389 | -0.02(-0.63%) |
Dec 19, 2008 | 3.250 | 3.280 | 3.080 | 3.150 | 298,442 | +0.01(+0.32%) |
Dec 18, 2008 | 3.250 | 3.270 | 3.060 | 3.140 | 129,792 | -0.05(-1.57%) |
Dec 17, 2008 | 3.210 | 3.270 | 3.140 | 3.190 | 150,300 | -0.06(-1.85%) |
Dec 16, 2008 | 3.150 | 3.260 | 3.140 | 3.250 | 121,493 | +0.17(+5.52%) |
Dec 15, 2008 | 3.260 | 3.260 | 3.000 | 3.080 | 45,482 | -0.17(-5.23%) |
Dec 12, 2008 | 2.940 | 3.250 | 2.890 | 3.250 | 115,269 | +0.24(+7.97%) |
Dec 11, 2008 | 3.130 | 3.300 | 2.940 | 3.010 | 85,859 | -0.17(-5.35%) |
Dec 10, 2008 | 2.990 | 3.300 | 2.920 | 3.180 | 72,485 | +0.23(+7.80%) |
Dec 09, 2008 | 3.270 | 3.300 | 2.910 | 2.950 | 120,016 | -0.35(-10.61%) |
Dec 08, 2008 | 3.150 | 3.480 | 3.100 | 3.300 | 179,664 | +0.20(+6.45%) |
Dec 05, 2008 | 2.710 | 3.110 | 2.600 | 3.100 | 159,428 | +0.34(+12.32%) |
Dec 04, 2008 | 2.870 | 3.010 | 2.740 | 2.760 | 101,149 | -0.14(-4.83%) |
Dec 03, 2008 | 2.900 | 3.060 | 2.680 | 2.900 | 196,617 | -0.16(-5.23%) |
Dec 02, 2008 | 2.410 | 3.070 | 2.410 | 3.060 | 190,108 | +0.70(+29.66%) |
Dec 01, 2008 | 3.030 | 3.030 | 2.300 | 2.360 | 304,571 | -0.75(-24.12%) |
Nov 28, 2008 | 2.880 | 3.120 | 2.880 | 3.110 | 92,900 | +0.21(+7.24%) |
Nov 26, 2008 | 2.800 | 3.050 | 2.500 | 2.900 | 191,060 | +0.03(+1.05%) |
Nov 25, 2008 | 3.040 | 3.040 | 2.650 | 2.870 | 124,841 | -0.13(-4.33%) |
Nov 24, 2008 | 2.250 | 3.050 | 2.130 | 3.000 | 324,139 | +0.78(+35.14%) |
Nov 21, 2008 | 2.750 | 2.830 | 2.140 | 2.220 | 438,394 | -0.49(-18.08%) |
Nov 20, 2008 | 3.080 | 3.230 | 2.460 | 2.710 | 272,235 | -0.40(-12.86%) |
Nov 19, 2008 | 3.080 | 3.490 | 3.080 | 3.110 | 167,553 | +0.02(+0.65%) |
Nov 18, 2008 | 3.130 | 3.360 | 2.950 | 3.090 | 141,991 | -0.04(-1.28%) |
Nov 17, 2008 | 3.280 | 3.770 | 3.010 | 3.130 | 180,609 | -0.17(-5.15%) |
Nov 14, 2008 | 3.760 | 3.890 | 3.300 | 3.300 | 148,787 | -0.52(-13.61%) |
Nov 13, 2008 | 3.360 | 3.850 | 3.120 | 3.820 | 232,858 | +0.47(+14.03%) |
Nov 12, 2008 | 3.990 | 4.180 | 3.340 | 3.350 | 207,471 | -0.70(-17.28%) |
Nov 11, 2008 | 4.270 | 4.370 | 3.990 | 4.050 | 189,247 | -0.23(-5.37%) |
Nov 10, 2008 | 4.260 | 4.410 | 4.060 | 4.280 | 201,376 | +0.10(+2.39%) |
Nov 07, 2008 | 4.000 | 4.240 | 3.960 | 4.180 | 127,672 | +0.14(+3.47%) |
Nov 06, 2008 | 4.210 | 4.260 | 4.040 | 4.040 | 103,596 | -0.21(-4.94%) |
Nov 05, 2008 | 4.320 | 4.410 | 4.230 | 4.250 | 172,669 | -0.12(-2.75%) |
Nov 04, 2008 | 4.360 | 4.470 | 4.160 | 4.370 | 207,552 | +0.11(+2.58%) |