Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.877 | 3.894 | 3.587 | 3.625 | 2,896,114 | -0.21(-5.47%) |
Jan 29, 2009 | 3.944 | 3.977 | 3.776 | 3.835 | 2,282,836 | -0.18(-4.39%) |
Jan 28, 2009 | 3.734 | 4.107 | 3.726 | 4.011 | 5,258,098 | +0.31(+8.39%) |
Jan 27, 2009 | 3.734 | 3.841 | 3.608 | 3.701 | 3,558,071 | -0.03(-0.90%) |
Jan 26, 2009 | 3.659 | 3.860 | 3.575 | 3.734 | 3,424,076 | +0.09(+2.53%) |
Jan 23, 2009 | 3.365 | 3.751 | 3.356 | 3.642 | 2,434,450 | +0.19(+5.60%) |
Jan 22, 2009 | 3.457 | 3.583 | 3.365 | 3.449 | 1,660,196 | -0.11(-3.07%) |
Jan 21, 2009 | 3.440 | 3.583 | 3.256 | 3.558 | 3,715,850 | +0.14(+4.18%) |
Jan 20, 2009 | 3.801 | 3.801 | 3.415 | 3.415 | 2,496,898 | -0.44(-11.33%) |
Jan 16, 2009 | 3.751 | 3.868 | 3.642 | 3.852 | 2,791,613 | +0.12(+3.15%) |
Jan 15, 2009 | 3.633 | 3.742 | 3.457 | 3.734 | 4,704,826 | +0.09(+2.53%) |
Jan 14, 2009 | 3.810 | 3.835 | 3.642 | 3.642 | 2,856,559 | -0.23(-5.86%) |
Jan 13, 2009 | 3.910 | 4.019 | 3.793 | 3.868 | 3,698,055 | -0.06(-1.50%) |
Jan 12, 2009 | 4.145 | 4.145 | 3.894 | 3.927 | 3,423,958 | -0.23(-5.45%) |
Jan 09, 2009 | 4.338 | 4.363 | 4.137 | 4.154 | 5,116,297 | -0.30(-6.78%) |
Jan 08, 2009 | 4.724 | 4.724 | 4.405 | 4.456 | 6,099,744 | -0.29(-6.18%) |
Jan 07, 2009 | 4.942 | 4.968 | 4.699 | 4.749 | 4,013,688 | -0.27(-5.35%) |
Jan 06, 2009 | 4.724 | 5.102 | 4.691 | 5.018 | 1,989,252 | +0.35(+7.55%) |
Jan 05, 2009 | 4.716 | 4.783 | 4.573 | 4.666 | 2,747,879 | -0.03(-0.54%) |
Jan 02, 2009 | 4.657 | 4.749 | 4.607 | 4.691 | 4,094,617 | +0.04(+0.90%) |
Dec 31, 2008 | 4.397 | 4.692 | 4.296 | 4.649 | 2,204,097 | +0.27(+6.13%) |
Dec 30, 2008 | 4.246 | 4.397 | 4.196 | 4.380 | 1,410,999 | +0.17(+3.98%) |
Dec 29, 2008 | 4.280 | 4.355 | 4.120 | 4.212 | 1,299,523 | -0.11(-2.52%) |
Dec 26, 2008 | 4.305 | 4.321 | 4.221 | 4.321 | 646,185 | +0.03(+0.78%) |
Dec 24, 2008 | 4.238 | 4.305 | 4.196 | 4.288 | 486,341 | +0.02(+0.39%) |
Dec 23, 2008 | 4.296 | 4.389 | 4.221 | 4.271 | 1,704,684 | -0.05(-1.17%) |
Dec 22, 2008 | 4.556 | 4.556 | 4.196 | 4.321 | 3,848,687 | -0.21(-4.63%) |
Dec 19, 2008 | 4.498 | 4.745 | 4.439 | 4.531 | 4,786,721 | +0.09(+2.08%) |
Dec 18, 2008 | 4.548 | 4.573 | 4.389 | 4.439 | 3,997,423 | -0.14(-3.11%) |
Dec 17, 2008 | 4.405 | 4.624 | 4.313 | 4.582 | 3,337,745 | +0.18(+4.20%) |
Dec 16, 2008 | 4.063 | 4.489 | 4.003 | 4.397 | 5,582,592 | +0.42(+10.55%) |
Dec 15, 2008 | 4.154 | 4.179 | 3.839 | 3.977 | 4,203,653 | +0.28(+7.48%) |
Dec 12, 2008 | 3.415 | 3.709 | 3.298 | 3.701 | 3,079,285 | +0.22(+6.27%) |
Dec 11, 2008 | 3.566 | 3.659 | 3.440 | 3.482 | 2,660,166 | -0.13(-3.49%) |
Dec 10, 2008 | 3.667 | 3.860 | 3.566 | 3.608 | 3,870,525 | +0.08(+2.14%) |
Dec 09, 2008 | 3.549 | 3.818 | 3.449 | 3.533 | 5,607,237 | -0.04(-1.17%) |
Dec 08, 2008 | 3.315 | 3.659 | 3.308 | 3.575 | 5,858,230 | +0.38(+11.81%) |
Dec 05, 2008 | 3.298 | 3.298 | 2.996 | 3.197 | 7,498,222 | -0.13(-4.03%) |
Dec 04, 2008 | 3.306 | 3.432 | 3.214 | 3.331 | 6,871,319 | +0.00(+0.00%) |
Dec 03, 2008 | 3.239 | 3.508 | 3.197 | 3.331 | 11,060,625 | -0.32(-8.74%) |
Dec 02, 2008 | 3.751 | 3.994 | 3.499 | 3.650 | 10,045,524 | -0.70(-16.02%) |
Dec 01, 2008 | 4.405 | 4.523 | 4.330 | 4.347 | 2,957,515 | -0.18(-3.90%) |
Nov 28, 2008 | 4.506 | 4.531 | 4.380 | 4.523 | 632,951 | -0.05(-1.10%) |
Nov 26, 2008 | 3.969 | 4.582 | 3.902 | 4.573 | 2,729,994 | +0.57(+14.26%) |
Nov 25, 2008 | 4.087 | 4.095 | 3.810 | 4.003 | 2,964,938 | -0.01(-0.21%) |
Nov 24, 2008 | 3.835 | 4.028 | 3.734 | 4.011 | 2,501,082 | +0.27(+7.17%) |
Nov 21, 2008 | 3.650 | 3.751 | 3.415 | 3.742 | 4,544,840 | +0.10(+2.77%) |
Nov 20, 2008 | 3.675 | 3.860 | 3.575 | 3.642 | 3,862,915 | -0.10(-2.69%) |
Nov 19, 2008 | 4.070 | 4.113 | 3.726 | 3.742 | 2,420,479 | -0.34(-8.23%) |
Nov 18, 2008 | 4.238 | 4.288 | 3.961 | 4.078 | 3,993,868 | -0.16(-3.76%) |
Nov 17, 2008 | 4.397 | 4.489 | 4.179 | 4.238 | 3,083,612 | -0.20(-4.54%) |
Nov 14, 2008 | 4.817 | 4.825 | 4.246 | 4.439 | 6,694,383 | -0.70(-13.70%) |
Nov 13, 2008 | 4.775 | 5.152 | 4.481 | 5.144 | 3,276,987 | +0.36(+7.54%) |
Nov 12, 2008 | 4.875 | 4.989 | 4.741 | 4.783 | 3,561,097 | -0.15(-3.06%) |
Nov 11, 2008 | 5.144 | 5.144 | 4.926 | 4.934 | 2,760,916 | -0.20(-3.92%) |
Nov 10, 2008 | 5.354 | 5.362 | 5.035 | 5.135 | 3,961,130 | -0.15(-2.86%) |
Nov 07, 2008 | 5.975 | 5.975 | 4.959 | 5.286 | 8,038,683 | -0.10(-1.87%) |
Nov 06, 2008 | 5.874 | 5.899 | 5.379 | 5.387 | 6,574,060 | -0.57(-9.58%) |
Nov 05, 2008 | 5.958 | 6.142 | 5.840 | 5.958 | 5,659,873 | -0.07(-1.11%) |
Nov 04, 2008 | 5.949 | 6.168 | 5.832 | 6.025 | 2,460,719 | +0.18(+3.16%) |