Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.372 | 3.493 | 3.146 | 3.267 | 200,540 | -0.10(-2.88%) |
Jan 29, 2009 | 3.477 | 3.518 | 3.316 | 3.364 | 98,280 | -0.11(-3.03%) |
Jan 28, 2009 | 3.251 | 3.469 | 3.227 | 3.469 | 310,836 | +0.23(+6.98%) |
Jan 27, 2009 | 3.235 | 3.299 | 3.194 | 3.243 | 122,737 | +0.01(+0.25%) |
Jan 26, 2009 | 3.283 | 3.283 | 3.081 | 3.235 | 130,029 | -0.03(-0.99%) |
Jan 23, 2009 | 2.952 | 3.348 | 2.952 | 3.267 | 361,674 | +0.27(+8.89%) |
Jan 22, 2009 | 2.879 | 3.000 | 2.847 | 3.000 | 102,375 | +0.05(+1.64%) |
Jan 21, 2009 | 2.830 | 2.952 | 2.798 | 2.952 | 63,980 | +0.08(+2.82%) |
Jan 20, 2009 | 2.903 | 2.960 | 2.830 | 2.871 | 103,394 | +0.02(+0.85%) |
Jan 16, 2009 | 2.749 | 2.887 | 2.677 | 2.847 | 57,421 | +0.06(+2.33%) |
Jan 15, 2009 | 2.814 | 2.829 | 2.612 | 2.782 | 24,735 | -0.08(-2.83%) |
Jan 14, 2009 | 2.806 | 2.863 | 2.677 | 2.863 | 49,686 | +0.07(+2.61%) |
Jan 13, 2009 | 2.814 | 2.952 | 2.749 | 2.790 | 87,994 | +0.01(+0.28%) |
Jan 12, 2009 | 2.927 | 2.976 | 2.749 | 2.782 | 74,273 | -0.11(-3.64%) |
Jan 09, 2009 | 2.871 | 2.968 | 2.774 | 2.887 | 58,763 | -0.02(-0.55%) |
Jan 08, 2009 | 2.830 | 3.000 | 2.741 | 2.903 | 99,250 | +0.04(+1.41%) |
Jan 07, 2009 | 2.612 | 2.952 | 2.612 | 2.863 | 137,308 | +0.21(+7.93%) |
Jan 06, 2009 | 2.652 | 2.669 | 2.596 | 2.652 | 58,812 | -0.00(-0.00%) |
Jan 05, 2009 | 2.636 | 2.661 | 2.563 | 2.652 | 84,092 | +0.06(+2.18%) |
Jan 02, 2009 | 2.693 | 2.693 | 2.547 | 2.596 | 35,039 | -0.05(-1.84%) |
Dec 31, 2008 | 2.636 | 2.709 | 2.588 | 2.644 | 106,645 | -0.06(-2.10%) |
Dec 30, 2008 | 2.612 | 2.701 | 2.539 | 2.701 | 39,766 | +0.09(+3.41%) |
Dec 29, 2008 | 2.604 | 2.628 | 2.547 | 2.612 | 28,379 | +0.01(+0.31%) |
Dec 26, 2008 | 2.563 | 2.628 | 2.523 | 2.604 | 19,849 | +0.08(+3.20%) |
Dec 24, 2008 | 2.588 | 2.588 | 2.410 | 2.523 | 34,733 | -0.06(-2.19%) |
Dec 23, 2008 | 2.709 | 2.709 | 2.442 | 2.580 | 75,841 | -0.09(-3.33%) |
Dec 22, 2008 | 2.701 | 2.701 | 2.491 | 2.669 | 55,305 | +0.03(+1.23%) |
Dec 19, 2008 | 2.580 | 2.725 | 2.475 | 2.636 | 142,013 | +0.12(+4.82%) |
Dec 18, 2008 | 2.466 | 2.563 | 2.426 | 2.515 | 92,766 | +0.05(+1.97%) |
Dec 17, 2008 | 2.466 | 2.466 | 2.329 | 2.466 | 84,185 | -0.01(-0.33%) |
Dec 16, 2008 | 2.335 | 2.475 | 2.305 | 2.475 | 55,799 | +0.10(+4.08%) |
Dec 15, 2008 | 2.297 | 2.458 | 2.219 | 2.377 | 137,862 | +0.11(+4.63%) |
Dec 12, 2008 | 2.208 | 2.297 | 2.111 | 2.272 | 21,368 | -0.04(-1.75%) |
Dec 11, 2008 | 2.418 | 2.418 | 2.200 | 2.313 | 63,069 | -0.09(-3.70%) |
Dec 10, 2008 | 2.402 | 2.402 | 2.305 | 2.402 | 53,563 | +0.07(+3.13%) |
Dec 09, 2008 | 2.418 | 2.418 | 2.289 | 2.329 | 109,562 | -0.09(-3.68%) |
Dec 08, 2008 | 2.297 | 2.426 | 2.240 | 2.418 | 53,575 | +0.11(+4.91%) |
Dec 05, 2008 | 2.175 | 2.321 | 2.175 | 2.305 | 93,717 | +0.13(+5.95%) |
Dec 04, 2008 | 2.022 | 2.216 | 2.006 | 2.175 | 122,667 | +0.17(+8.47%) |
Dec 03, 2008 | 1.933 | 2.175 | 1.852 | 2.006 | 112,029 | +0.15(+7.83%) |
Dec 02, 2008 | 1.819 | 1.941 | 1.787 | 1.860 | 32,496 | +0.09(+5.02%) |
Dec 01, 2008 | 1.779 | 1.819 | 1.755 | 1.771 | 48,034 | -0.06(-3.52%) |
Nov 28, 2008 | 1.917 | 1.957 | 1.650 | 1.836 | 71,638 | -0.15(-7.35%) |
Nov 26, 2008 | 1.833 | 1.981 | 1.763 | 1.981 | 75,687 | +0.12(+6.52%) |
Nov 25, 2008 | 1.940 | 1.940 | 1.819 | 1.860 | 142,542 | +0.04(+2.22%) |
Nov 24, 2008 | 1.779 | 1.819 | 1.706 | 1.819 | 89,456 | +0.04(+2.27%) |
Nov 21, 2008 | 1.779 | 1.779 | 1.577 | 1.779 | 242,172 | -0.04(-2.22%) |
Nov 20, 2008 | 1.779 | 1.828 | 1.569 | 1.819 | 434,275 | -0.07(-3.85%) |
Nov 19, 2008 | 1.941 | 1.997 | 1.779 | 1.892 | 122,735 | -0.10(-4.88%) |
Nov 18, 2008 | 2.062 | 2.240 | 1.739 | 1.989 | 208,118 | -0.11(-5.38%) |
Nov 17, 2008 | 2.014 | 2.135 | 1.981 | 2.103 | 89,646 | +0.09(+4.42%) |
Nov 14, 2008 | 2.143 | 2.216 | 2.014 | 2.014 | 83,356 | -0.13(-6.04%) |
Nov 13, 2008 | 2.256 | 2.256 | 1.957 | 2.143 | 138,064 | +0.04(+1.93%) |
Nov 12, 2008 | 2.232 | 2.297 | 2.078 | 2.102 | 64,189 | -0.12(-5.46%) |
Nov 11, 2008 | 2.305 | 2.386 | 2.224 | 2.224 | 129,082 | -0.15(-6.14%) |
Nov 10, 2008 | 2.466 | 2.588 | 2.183 | 2.369 | 115,456 | -0.06(-2.33%) |
Nov 07, 2008 | 2.741 | 2.749 | 2.337 | 2.426 | 147,830 | -0.23(-8.81%) |
Nov 06, 2008 | 2.822 | 2.822 | 2.547 | 2.661 | 64,538 | -0.05(-1.79%) |
Nov 05, 2008 | 2.725 | 2.741 | 2.652 | 2.709 | 40,361 | -0.04(-1.30%) |
Nov 04, 2008 | 2.847 | 2.895 | 2.709 | 2.745 | 89,047 | -0.00(-0.18%) |