Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.436 | 3.436 | 3.436 | 3.436 | 225 | +0.08(+2.52%) |
Jan 29, 2009 | 3.130 | 3.352 | 3.130 | 3.352 | 2,928 | +0.04(+1.34%) |
Jan 28, 2009 | 3.352 | 3.352 | 3.134 | 3.307 | 8,720 | -0.00(-0.13%) |
Jan 27, 2009 | 3.347 | 3.347 | 3.312 | 3.312 | 1,802 | -0.05(-1.45%) |
Jan 26, 2009 | 3.232 | 3.360 | 3.201 | 3.360 | 2,928 | +0.02(+0.67%) |
Jan 23, 2009 | 3.440 | 3.440 | 3.209 | 3.338 | 2,252 | -0.01(-0.27%) |
Jan 22, 2009 | 3.458 | 3.458 | 3.147 | 3.347 | 4,955 | -0.04(-1.31%) |
Jan 21, 2009 | 3.463 | 3.463 | 3.329 | 3.391 | 4,717 | -0.07(-2.05%) |
Jan 20, 2009 | 3.463 | 3.463 | 3.387 | 3.463 | 2,027 | +0.00(+0.00%) |
Jan 16, 2009 | 3.463 | 3.463 | 3.463 | 3.463 | 292 | +0.07(+1.96%) |
Jan 15, 2009 | 3.590 | 3.590 | 3.107 | 3.396 | 14,304 | +0.12(+3.80%) |
Jan 14, 2009 | 3.817 | 3.817 | 3.156 | 3.272 | 5,181 | +0.13(+4.10%) |
Jan 13, 2009 | 3.263 | 3.440 | 2.908 | 3.143 | 9,864 | -0.08(-2.34%) |
Jan 12, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 225 | +0.00(+0.00%) |
Jan 09, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 225 | +0.00(+0.00%) |
Jan 08, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 225 | +0.06(+1.97%) |
Jan 07, 2009 | 2.845 | 3.218 | 2.845 | 3.156 | 1,667 | +0.07(+2.30%) |
Jan 06, 2009 | 3.081 | 3.085 | 2.863 | 3.085 | 2,241 | +0.00(+0.00%) |
Jan 05, 2009 | 2.912 | 3.085 | 2.912 | 3.085 | 1,385 | +0.00(+0.00%) |
Jan 02, 2009 | 2.925 | 3.085 | 2.925 | 3.085 | 450 | +0.05(+1.61%) |
Dec 31, 2008 | 2.970 | 3.081 | 2.885 | 3.036 | 4,045 | +0.06(+1.94%) |
Dec 30, 2008 | 2.992 | 2.992 | 2.761 | 2.979 | 9,405 | -0.06(-2.04%) |
Dec 29, 2008 | 2.650 | 3.041 | 2.628 | 3.041 | 743 | +0.12(+3.98%) |
Dec 26, 2008 | 2.943 | 2.943 | 2.450 | 2.924 | 1,802 | +0.26(+9.80%) |
Dec 24, 2008 | 2.863 | 2.908 | 2.446 | 2.663 | 15,708 | -0.22(-7.69%) |
Dec 23, 2008 | 2.903 | 2.903 | 2.885 | 2.885 | 7,832 | +0.02(+0.77%) |
Dec 22, 2008 | 2.863 | 2.930 | 2.863 | 2.863 | 15,325 | +0.13(+4.88%) |
Dec 19, 2008 | 3.001 | 3.001 | 2.730 | 2.730 | 6,273 | -0.27(-9.02%) |
Dec 18, 2008 | 3.094 | 3.094 | 3.001 | 3.001 | 1,286 | -0.11(-3.43%) |
Dec 17, 2008 | 3.218 | 3.218 | 2.872 | 3.107 | 8,335 | -0.11(-3.31%) |
Dec 16, 2008 | 3.218 | 3.218 | 3.103 | 3.214 | 15,768 | -0.11(-3.21%) |
Dec 15, 2008 | 3.320 | 3.320 | 3.134 | 3.320 | 675 | +0.01(+0.40%) |
Dec 12, 2008 | 3.316 | 3.436 | 3.130 | 3.307 | 37,525 | -0.13(-3.87%) |
Dec 11, 2008 | 3.733 | 3.733 | 2.868 | 3.440 | 2,928 | -0.10(-2.76%) |
Dec 10, 2008 | 3.658 | 3.658 | 3.263 | 3.538 | 6,307 | -0.17(-4.67%) |
Dec 09, 2008 | 3.494 | 3.711 | 3.440 | 3.711 | 2,477 | +0.14(+3.85%) |
Dec 08, 2008 | 3.551 | 3.764 | 3.352 | 3.573 | 9,013 | -0.05(-1.47%) |
Dec 05, 2008 | 3.627 | 3.627 | 3.627 | 3.627 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 3.645 | 3.645 | 3.538 | 3.627 | 5,631 | -0.10(-2.74%) |
Dec 03, 2008 | 3.729 | 3.791 | 3.724 | 3.729 | 3,212 | -0.13(-3.45%) |
Dec 02, 2008 | 3.871 | 3.871 | 3.862 | 3.862 | 1,160 | -0.00(-0.11%) |
Dec 01, 2008 | 3.889 | 4.506 | 3.862 | 3.866 | 7,321 | -0.02(-0.46%) |
Nov 28, 2008 | 3.884 | 3.884 | 3.880 | 3.884 | 1,315 | +0.34(+9.65%) |
Nov 26, 2008 | 3.542 | 3.542 | 3.542 | 3.542 | 2,198 | -0.08(-2.27%) |
Nov 25, 2008 | 3.112 | 3.625 | 3.107 | 3.625 | 9,911 | +0.63(+20.96%) |
Nov 24, 2008 | 3.059 | 3.094 | 2.877 | 2.996 | 9,459 | -0.09(-3.02%) |
Nov 21, 2008 | 2.828 | 3.090 | 2.752 | 3.090 | 7,366 | +0.05(+1.61%) |
Nov 20, 2008 | 3.582 | 3.733 | 2.663 | 3.041 | 23,202 | -0.95(-23.89%) |
Nov 19, 2008 | 3.995 | 4.013 | 3.995 | 3.995 | 6,082 | -0.36(-8.16%) |
Nov 18, 2008 | 4.639 | 4.639 | 4.350 | 4.350 | 1,351 | -0.09(-2.00%) |
Nov 17, 2008 | 4.439 | 4.439 | 4.439 | 4.439 | 0 | +0.00(+0.00%) |
Nov 14, 2008 | 4.452 | 4.452 | 4.439 | 4.439 | 1,013 | -0.44(-9.09%) |
Nov 13, 2008 | 4.665 | 4.883 | 4.550 | 4.883 | 1,576 | +0.00(+0.00%) |
Nov 12, 2008 | 4.883 | 4.883 | 4.674 | 4.883 | 901 | -0.01(-0.27%) |
Nov 11, 2008 | 5.287 | 5.287 | 4.754 | 4.896 | 2,302 | -0.10(-1.96%) |
Nov 10, 2008 | 5.305 | 5.305 | 4.994 | 4.994 | 450 | -0.11(-2.17%) |
Nov 07, 2008 | 4.816 | 5.105 | 4.816 | 5.105 | 1,802 | -0.05(-1.00%) |
Nov 06, 2008 | 5.156 | 5.156 | 5.156 | 5.156 | 0 | +0.00(+0.00%) |
Nov 05, 2008 | 5.327 | 5.327 | 5.114 | 5.156 | 2,027 | -0.17(-3.20%) |
Nov 04, 2008 | 5.034 | 5.327 | 5.034 | 5.327 | 4,723 | +0.22(+4.35%) |