Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.823 | 3.829 | 3.613 | 3.630 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.869 | 3.874 | 3.715 | 3.727 | 11,311,497 | -0.16(-4.10%) |
Jan 28, 2009 | 3.869 | 3.916 | 3.772 | 3.886 | 13,729,053 | +0.16(+4.43%) |
Jan 27, 2009 | 3.880 | 3.943 | 3.692 | 3.721 | 14,285,775 | -0.10(-2.53%) |
Jan 26, 2009 | 3.801 | 3.948 | 3.744 | 3.818 | 15,279,945 | -0.05(-1.18%) |
Jan 23, 2009 | 3.636 | 3.903 | 3.636 | 3.863 | 14,072,680 | -0.05(-1.16%) |
Jan 22, 2009 | 3.874 | 3.994 | 3.766 | 3.909 | 12,634,464 | -0.22(-5.24%) |
Jan 21, 2009 | 3.795 | 4.130 | 3.664 | 4.125 | 17,346,332 | +0.31(+8.21%) |
Jan 20, 2009 | 4.153 | 4.176 | 3.772 | 3.812 | 8,716,756 | -0.39(-9.21%) |
Jan 16, 2009 | 4.244 | 4.261 | 3.971 | 4.199 | 9,376,961 | +0.17(+4.24%) |
Jan 15, 2009 | 3.886 | 4.130 | 3.658 | 4.028 | 15,306,635 | +0.23(+6.15%) |
Jan 14, 2009 | 3.977 | 4.017 | 3.766 | 3.795 | 16,362,156 | -0.39(-9.25%) |
Jan 13, 2009 | 4.062 | 4.284 | 4.022 | 4.182 | 10,153,945 | -0.01(-0.14%) |
Jan 12, 2009 | 4.489 | 4.506 | 4.108 | 4.187 | 11,169,566 | -0.49(-10.46%) |
Jan 09, 2009 | 4.836 | 4.853 | 4.569 | 4.677 | 14,556,628 | +0.05(+0.98%) |
Jan 08, 2009 | 4.381 | 4.711 | 4.313 | 4.631 | 13,577,157 | +0.26(+5.99%) |
Jan 07, 2009 | 4.495 | 4.534 | 4.330 | 4.369 | 12,105,307 | -0.26(-5.65%) |
Jan 06, 2009 | 4.500 | 4.688 | 4.404 | 4.631 | 14,700,175 | +0.38(+8.82%) |
Jan 05, 2009 | 3.977 | 4.358 | 3.948 | 4.256 | 11,248,980 | +0.26(+6.40%) |
Jan 02, 2009 | 3.755 | 4.062 | 3.755 | 4.000 | 0 | +0.24(+6.52%) |
Jan 01, 2009 | 3.738 | 3.783 | 3.658 | 3.755 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.738 | 3.783 | 3.658 | 3.755 | 5,286,043 | +0.06(+1.69%) |
Dec 30, 2008 | 3.573 | 3.704 | 3.522 | 3.692 | 5,381,028 | +0.20(+5.70%) |
Dec 29, 2008 | 3.573 | 3.573 | 3.425 | 3.493 | 7,633,868 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.607 | 3.453 | 3.584 | 3,679,834 | +0.05(+1.29%) |
Dec 24, 2008 | 3.459 | 3.596 | 3.459 | 3.539 | 1,957,210 | -0.01(-0.32%) |
Dec 23, 2008 | 3.579 | 3.670 | 3.477 | 3.550 | 6,593,942 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.853 | 3.499 | 3.596 | 11,696,734 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.937 | 3.772 | 3.840 | 6,601,107 | +0.09(+2.43%) |
Dec 18, 2008 | 3.994 | 4.011 | 3.698 | 3.749 | 11,820,187 | -0.17(-4.35%) |
Dec 17, 2008 | 3.954 | 4.017 | 3.789 | 3.920 | 15,315,847 | -0.26(-6.26%) |
Dec 16, 2008 | 3.823 | 4.204 | 3.795 | 4.182 | 15,433,654 | +0.38(+10.03%) |
Dec 15, 2008 | 3.880 | 3.943 | 3.709 | 3.801 | 10,747,061 | -0.07(-1.76%) |
Dec 12, 2008 | 3.715 | 3.926 | 3.641 | 3.869 | 11,944,681 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.239 | 3.709 | 3.812 | 17,367,936 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.994 | 3.738 | 3.983 | 18,343,360 | +0.29(+7.86%) |
Dec 09, 2008 | 3.516 | 3.783 | 3.471 | 3.692 | 18,680,008 | +0.15(+4.17%) |
Dec 08, 2008 | 3.453 | 3.636 | 3.419 | 3.544 | 15,312,774 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.260 | 2.799 | 3.232 | 11,219,153 | +0.18(+5.97%) |
Dec 04, 2008 | 3.129 | 3.215 | 2.970 | 3.050 | 8,642,216 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.306 | 2.953 | 3.209 | 13,596,556 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.306 | 3.141 | 3.288 | 13,342,552 | +0.19(+6.25%) |
Dec 01, 2008 | 3.351 | 3.402 | 3.089 | 3.095 | 8,611,183 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,376 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.102 | 3.658 | 17,214,232 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.158 | 12,815,944 | +0.14(+4.72%) |
Nov 24, 2008 | 2.811 | 3.123 | 2.793 | 3.015 | 14,258,925 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.720 | 21,736,482 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.390 | 13,519,502 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.067 | 2.742 | 2.759 | 13,484,498 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,248,870 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.306 | 3.317 | 10,348,006 | -0.14(-3.95%) |
Nov 14, 2008 | 3.636 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,143,294 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,878,516 | -0.27(-7.49%) |
Nov 11, 2008 | 3.579 | 3.874 | 3.453 | 3.647 | 16,427,128 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,833,736 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,186,882 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,475,384 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.165 | 3.550 | 3.590 | 14,432,124 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.330 | 3.874 | 4.301 | 10,670,392 | +0.57(+15.24%) |