Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.877 | 3.883 | 3.663 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,155,240 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,539,401 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,088,432 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,869 | -0.05(-1.18%) |
Jan 23, 2009 | 3.686 | 3.958 | 3.686 | 3.917 | 13,878,281 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.963 | 12,459,933 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.188 | 3.715 | 4.183 | 17,106,712 | +0.32(+8.21%) |
Jan 20, 2009 | 4.211 | 4.235 | 3.825 | 3.865 | 8,596,343 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,429 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.188 | 3.710 | 4.085 | 15,095,190 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,136,131 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,679 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,015,270 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,355,543 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,603 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,938,085 | -0.27(-5.65%) |
Jan 06, 2009 | 4.563 | 4.754 | 4.465 | 4.696 | 14,497,108 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,588 | +0.26(+6.40%) |
Jan 02, 2009 | 3.808 | 4.119 | 3.808 | 4.056 | 0 | +0.25(+6.52%) |
Jan 01, 2009 | 3.790 | 3.836 | 3.710 | 3.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.790 | 3.836 | 3.710 | 3.808 | 5,213,022 | +0.06(+1.69%) |
Dec 30, 2008 | 3.623 | 3.756 | 3.571 | 3.744 | 5,306,695 | +0.20(+5.70%) |
Dec 29, 2008 | 3.623 | 3.623 | 3.473 | 3.542 | 7,528,414 | -0.09(-2.54%) |
Dec 26, 2008 | 3.531 | 3.658 | 3.502 | 3.635 | 3,629,001 | +0.05(+1.29%) |
Dec 24, 2008 | 3.508 | 3.646 | 3.508 | 3.588 | 1,930,174 | -0.01(-0.32%) |
Dec 23, 2008 | 3.629 | 3.721 | 3.525 | 3.600 | 6,502,854 | -0.05(-1.27%) |
Dec 22, 2008 | 3.848 | 4.921 | 3.548 | 3.646 | 11,535,156 | -0.25(-6.37%) |
Dec 19, 2008 | 3.923 | 3.992 | 3.825 | 3.894 | 6,509,919 | +0.09(+2.43%) |
Dec 18, 2008 | 4.050 | 4.067 | 3.750 | 3.802 | 11,656,904 | -0.17(-4.35%) |
Dec 17, 2008 | 4.010 | 4.073 | 3.842 | 3.975 | 15,104,275 | -0.27(-6.26%) |
Dec 16, 2008 | 3.877 | 4.263 | 3.848 | 4.240 | 15,220,454 | +0.39(+10.03%) |
Dec 15, 2008 | 3.935 | 3.998 | 3.761 | 3.854 | 10,598,602 | -0.07(-1.76%) |
Dec 12, 2008 | 3.767 | 3.981 | 3.692 | 3.923 | 11,779,678 | +0.06(+1.49%) |
Dec 11, 2008 | 3.981 | 4.298 | 3.761 | 3.865 | 17,128,016 | -0.17(-4.29%) |
Dec 10, 2008 | 3.813 | 4.050 | 3.790 | 4.038 | 18,089,966 | +0.29(+7.86%) |
Dec 09, 2008 | 3.565 | 3.836 | 3.519 | 3.744 | 18,421,964 | +0.15(+4.17%) |
Dec 08, 2008 | 3.502 | 3.686 | 3.467 | 3.594 | 15,101,245 | +0.32(+9.68%) |
Dec 05, 2008 | 2.971 | 3.306 | 2.838 | 3.277 | 11,064,172 | +0.18(+5.97%) |
Dec 04, 2008 | 3.173 | 3.260 | 3.011 | 3.092 | 8,522,833 | -0.16(-4.96%) |
Dec 03, 2008 | 3.035 | 3.352 | 2.994 | 3.254 | 13,408,734 | -0.08(-2.42%) |
Dec 02, 2008 | 3.254 | 3.352 | 3.185 | 3.335 | 13,158,239 | +0.20(+6.25%) |
Dec 01, 2008 | 3.398 | 3.450 | 3.133 | 3.138 | 8,492,228 | -0.62(-16.56%) |
Nov 28, 2008 | 3.773 | 3.842 | 3.652 | 3.761 | 6,987,499 | +0.05(+1.40%) |
Nov 26, 2008 | 3.156 | 3.808 | 3.145 | 3.710 | 16,976,436 | +0.51(+15.86%) |
Nov 25, 2008 | 3.236 | 3.288 | 3.029 | 3.202 | 12,638,906 | +0.14(+4.72%) |
Nov 24, 2008 | 2.850 | 3.167 | 2.833 | 3.058 | 14,061,953 | +0.30(+10.88%) |
Nov 21, 2008 | 2.723 | 2.786 | 2.561 | 2.758 | 21,436,214 | +0.33(+13.81%) |
Nov 20, 2008 | 2.740 | 2.885 | 2.411 | 2.423 | 13,332,745 | -0.37(-13.40%) |
Nov 19, 2008 | 3.035 | 3.110 | 2.781 | 2.798 | 13,298,224 | -0.42(-12.93%) |
Nov 18, 2008 | 3.340 | 3.438 | 3.104 | 3.213 | 11,093,479 | -0.15(-4.46%) |
Nov 17, 2008 | 3.485 | 3.577 | 3.352 | 3.363 | 10,205,060 | -0.14(-3.95%) |
Nov 14, 2008 | 3.686 | 3.802 | 3.467 | 3.502 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.525 | 4.142 | 3.161 | 3.842 | 26,768,338 | +0.42(+12.31%) |
Nov 12, 2008 | 3.669 | 3.802 | 3.375 | 3.421 | 16,645,358 | -0.28(-7.49%) |
Nov 11, 2008 | 3.629 | 3.929 | 3.502 | 3.698 | 16,200,205 | +0.04(+1.10%) |
Nov 10, 2008 | 3.952 | 3.969 | 3.606 | 3.658 | 13,642,637 | -0.05(-1.40%) |
Nov 07, 2008 | 3.663 | 3.848 | 3.531 | 3.710 | 16,949,464 | +0.32(+9.35%) |
Nov 06, 2008 | 3.646 | 3.733 | 3.346 | 3.392 | 17,233,980 | -0.25(-6.81%) |
Nov 05, 2008 | 4.148 | 4.223 | 3.600 | 3.640 | 14,232,760 | -0.72(-16.53%) |
Nov 04, 2008 | 3.935 | 4.390 | 3.929 | 4.361 | 10,522,992 | +0.58(+15.24%) |