Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.610 | 3.640 | 3.000 | 3.000 | 76,748 | -0.63(-17.36%) |
Jan 29, 2009 | 3.600 | 3.700 | 3.510 | 3.630 | 67,432 | +0.05(+1.40%) |
Jan 28, 2009 | 3.450 | 3.580 | 3.450 | 3.580 | 41,992 | +0.18(+5.29%) |
Jan 27, 2009 | 3.330 | 3.460 | 3.310 | 3.400 | 54,074 | +0.07(+2.10%) |
Jan 26, 2009 | 3.030 | 3.490 | 3.030 | 3.330 | 61,830 | +0.30(+9.90%) |
Jan 23, 2009 | 2.910 | 3.200 | 2.890 | 3.030 | 47,021 | -0.02(-0.66%) |
Jan 22, 2009 | 3.030 | 3.210 | 2.995 | 3.050 | 46,619 | -0.05(-1.61%) |
Jan 21, 2009 | 3.030 | 3.120 | 2.890 | 3.100 | 135,860 | +0.11(+3.68%) |
Jan 20, 2009 | 3.130 | 3.200 | 2.890 | 2.990 | 209,660 | -0.20(-6.27%) |
Jan 16, 2009 | 3.000 | 3.240 | 2.940 | 3.190 | 114,321 | +0.06(+1.92%) |
Jan 15, 2009 | 3.040 | 3.200 | 2.960 | 3.130 | 56,919 | +0.09(+2.96%) |
Jan 14, 2009 | 3.200 | 3.205 | 3.000 | 3.040 | 99,918 | -0.22(-6.75%) |
Jan 13, 2009 | 3.110 | 3.290 | 3.070 | 3.260 | 76,578 | +0.14(+4.49%) |
Jan 12, 2009 | 3.240 | 3.320 | 3.120 | 3.120 | 73,907 | -0.11(-3.41%) |
Jan 09, 2009 | 3.670 | 3.670 | 3.210 | 3.230 | 87,162 | -0.46(-12.47%) |
Jan 08, 2009 | 3.790 | 3.820 | 3.440 | 3.690 | 60,882 | -0.10(-2.64%) |
Jan 07, 2009 | 3.870 | 3.990 | 3.790 | 3.790 | 92,938 | -0.14(-3.56%) |
Jan 06, 2009 | 4.000 | 4.070 | 3.870 | 3.930 | 124,428 | -0.03(-0.76%) |
Jan 05, 2009 | 3.550 | 4.050 | 3.550 | 3.960 | 126,873 | +0.37(+10.31%) |
Jan 02, 2009 | 3.660 | 3.660 | 3.560 | 3.590 | 64,291 | -0.07(-1.91%) |
Dec 31, 2008 | 3.340 | 3.840 | 3.340 | 3.660 | 133,318 | +0.33(+9.91%) |
Dec 30, 2008 | 3.370 | 3.390 | 3.160 | 3.330 | 147,921 | -0.01(-0.30%) |
Dec 29, 2008 | 3.270 | 3.350 | 3.260 | 3.340 | 106,426 | +0.05(+1.52%) |
Dec 26, 2008 | 3.300 | 3.340 | 3.150 | 3.290 | 26,325 | +0.00(+0.00%) |
Dec 24, 2008 | 3.340 | 3.340 | 3.190 | 3.290 | 17,305 | -0.05(-1.50%) |
Dec 23, 2008 | 3.290 | 3.380 | 3.250 | 3.340 | 66,388 | +0.02(+0.60%) |
Dec 22, 2008 | 3.370 | 3.440 | 3.110 | 3.320 | 126,471 | -0.06(-1.78%) |
Dec 19, 2008 | 3.420 | 3.480 | 3.000 | 3.380 | 258,382 | +0.12(+3.68%) |
Dec 18, 2008 | 3.360 | 3.490 | 3.250 | 3.260 | 107,721 | -0.10(-2.98%) |
Dec 17, 2008 | 3.030 | 3.680 | 3.030 | 3.360 | 183,195 | +0.30(+9.80%) |
Dec 16, 2008 | 2.910 | 3.100 | 2.750 | 3.060 | 166,056 | +0.20(+6.99%) |
Dec 15, 2008 | 2.910 | 3.290 | 2.600 | 2.860 | 868,036 | -0.03(-1.04%) |
Dec 12, 2008 | 2.640 | 2.940 | 2.510 | 2.890 | 89,699 | +0.21(+7.84%) |
Dec 11, 2008 | 3.030 | 3.110 | 2.660 | 2.680 | 88,985 | -0.37(-12.13%) |
Dec 10, 2008 | 3.030 | 3.400 | 2.960 | 3.050 | 172,973 | +0.05(+1.67%) |
Dec 09, 2008 | 3.500 | 3.650 | 3.000 | 3.000 | 110,045 | -0.65(-17.81%) |
Dec 08, 2008 | 3.320 | 3.900 | 3.250 | 3.650 | 119,901 | +0.38(+11.62%) |
Dec 05, 2008 | 2.850 | 3.340 | 2.850 | 3.270 | 74,390 | +0.39(+13.54%) |
Dec 04, 2008 | 3.070 | 3.290 | 2.850 | 2.880 | 84,574 | -0.20(-6.49%) |
Dec 03, 2008 | 2.930 | 3.150 | 2.650 | 3.080 | 108,504 | +0.30(+10.79%) |
Dec 02, 2008 | 2.280 | 2.780 | 2.280 | 2.780 | 108,216 | +0.54(+24.11%) |
Dec 01, 2008 | 2.500 | 2.630 | 2.240 | 2.240 | 72,495 | -0.29(-11.46%) |
Nov 28, 2008 | 2.590 | 2.620 | 2.500 | 2.530 | 21,509 | -0.09(-3.44%) |
Nov 26, 2008 | 2.330 | 2.640 | 2.300 | 2.620 | 99,652 | +0.20(+8.26%) |
Nov 25, 2008 | 2.580 | 2.670 | 2.300 | 2.420 | 44,699 | -0.14(-5.47%) |
Nov 24, 2008 | 2.150 | 2.650 | 2.150 | 2.560 | 191,343 | +0.45(+21.33%) |
Nov 21, 2008 | 2.490 | 2.490 | 2.050 | 2.110 | 175,449 | -0.26(-10.97%) |
Nov 20, 2008 | 2.490 | 2.640 | 2.300 | 2.370 | 436,259 | -0.10(-4.05%) |
Nov 19, 2008 | 2.850 | 2.930 | 2.450 | 2.470 | 66,959 | -0.38(-13.33%) |
Nov 18, 2008 | 2.750 | 2.880 | 2.520 | 2.850 | 100,624 | +0.09(+3.26%) |
Nov 17, 2008 | 3.130 | 3.200 | 2.750 | 2.760 | 58,664 | -0.40(-12.66%) |
Nov 14, 2008 | 3.140 | 3.380 | 2.980 | 3.160 | 61,649 | +0.21(+7.12%) |
Nov 13, 2008 | 3.060 | 3.120 | 2.910 | 2.950 | 33,429 | -0.29(-8.95%) |
Nov 12, 2008 | 3.490 | 3.490 | 3.190 | 3.240 | 24,402 | -0.53(-14.06%) |
Nov 11, 2008 | 3.770 | 3.800 | 3.700 | 3.770 | 12,570 | -0.12(-3.08%) |
Nov 10, 2008 | 3.800 | 3.990 | 3.800 | 3.890 | 23,003 | -0.02(-0.51%) |
Nov 07, 2008 | 4.250 | 4.250 | 3.350 | 3.910 | 176,673 | -0.28(-6.68%) |
Nov 06, 2008 | 3.750 | 4.250 | 3.640 | 4.190 | 72,443 | +0.46(+12.33%) |
Nov 05, 2008 | 4.220 | 4.220 | 3.730 | 3.730 | 36,811 | -0.52(-12.24%) |
Nov 04, 2008 | 4.250 | 4.250 | 4.000 | 4.250 | 37,809 | -0.25(-5.56%) |