Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.466 | 3.555 | 3.230 | 3.362 | 0 | +0.02(+0.47%) |
Jan 29, 2009 | 3.542 | 3.542 | 3.328 | 3.347 | 2,237,286 | -0.20(-5.60%) |
Jan 28, 2009 | 3.583 | 3.583 | 3.479 | 3.545 | 1,385,233 | +0.07(+2.09%) |
Jan 27, 2009 | 3.416 | 3.485 | 3.350 | 3.473 | 1,339,726 | +0.05(+1.57%) |
Jan 26, 2009 | 3.394 | 3.561 | 3.362 | 3.419 | 1,518,419 | +0.04(+1.21%) |
Jan 23, 2009 | 3.214 | 3.457 | 3.180 | 3.378 | 2,419,124 | +0.14(+4.48%) |
Jan 22, 2009 | 3.318 | 3.381 | 3.202 | 3.233 | 2,221,844 | -0.15(-4.47%) |
Jan 21, 2009 | 3.293 | 3.460 | 3.246 | 3.384 | 2,668,412 | +0.10(+3.17%) |
Jan 20, 2009 | 3.510 | 3.529 | 3.280 | 3.280 | 2,321,360 | -0.25(-7.14%) |
Jan 16, 2009 | 3.561 | 3.608 | 3.466 | 3.532 | 1,628,641 | -0.01(-0.36%) |
Jan 15, 2009 | 3.491 | 3.586 | 3.284 | 3.545 | 2,280,581 | +0.05(+1.53%) |
Jan 14, 2009 | 3.510 | 3.643 | 3.485 | 3.491 | 1,341,024 | -0.10(-2.81%) |
Jan 13, 2009 | 3.469 | 3.633 | 3.466 | 3.592 | 2,371,703 | +0.04(+1.24%) |
Jan 12, 2009 | 3.684 | 3.703 | 3.488 | 3.548 | 2,749,303 | -0.14(-3.84%) |
Jan 09, 2009 | 3.766 | 3.788 | 3.671 | 3.690 | 2,562,537 | -0.09(-2.25%) |
Jan 08, 2009 | 3.668 | 3.781 | 3.630 | 3.775 | 2,172,586 | +0.07(+1.96%) |
Jan 07, 2009 | 3.703 | 3.706 | 3.618 | 3.703 | 2,068,910 | -0.05(-1.26%) |
Jan 06, 2009 | 3.583 | 3.819 | 3.523 | 3.750 | 1,938,955 | +0.16(+4.48%) |
Jan 05, 2009 | 3.343 | 3.608 | 3.331 | 3.589 | 2,428,504 | +0.20(+5.86%) |
Jan 02, 2009 | 3.391 | 3.463 | 3.331 | 3.391 | 0 | -0.00(-0.09%) |
Jan 01, 2009 | 3.277 | 3.428 | 3.274 | 3.394 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.277 | 3.428 | 3.274 | 3.394 | 2,419,400 | +0.13(+3.86%) |
Dec 30, 2008 | 3.246 | 3.309 | 3.230 | 3.268 | 1,325,068 | +0.03(+1.07%) |
Dec 29, 2008 | 3.243 | 3.277 | 3.167 | 3.233 | 1,339,926 | -0.09(-2.56%) |
Dec 26, 2008 | 3.365 | 3.394 | 3.239 | 3.318 | 1,802,828 | -0.06(-1.68%) |
Dec 24, 2008 | 3.365 | 3.403 | 3.315 | 3.375 | 488,447 | +0.01(+0.19%) |
Dec 23, 2008 | 3.428 | 3.428 | 3.321 | 3.369 | 1,578,216 | -0.03(-0.93%) |
Dec 22, 2008 | 3.318 | 3.400 | 3.261 | 3.400 | 1,843,191 | +0.08(+2.47%) |
Dec 19, 2008 | 3.249 | 3.400 | 3.224 | 3.318 | 2,571,407 | +0.11(+3.54%) |
Dec 18, 2008 | 3.271 | 3.359 | 3.072 | 3.205 | 1,677,665 | -0.07(-2.21%) |
Dec 17, 2008 | 2.956 | 3.444 | 2.953 | 3.277 | 3,495,367 | +0.07(+2.16%) |
Dec 16, 2008 | 2.994 | 3.224 | 2.972 | 3.208 | 2,558,520 | +0.28(+9.46%) |
Dec 15, 2008 | 3.057 | 3.094 | 2.896 | 2.931 | 1,866,699 | -0.06(-2.11%) |
Dec 12, 2008 | 2.823 | 3.013 | 2.726 | 2.994 | 3,373,567 | +0.08(+2.59%) |
Dec 11, 2008 | 3.057 | 3.132 | 2.915 | 2.918 | 1,813,627 | -0.16(-5.32%) |
Dec 10, 2008 | 3.085 | 3.173 | 3.000 | 3.082 | 1,513,081 | +0.03(+1.03%) |
Dec 09, 2008 | 3.192 | 3.214 | 3.038 | 3.050 | 2,362,484 | -0.16(-5.10%) |
Dec 08, 2008 | 3.334 | 3.334 | 3.120 | 3.214 | 3,977,334 | -0.03(-0.97%) |
Dec 05, 2008 | 2.959 | 3.261 | 2.959 | 3.246 | 2,240,272 | +0.16(+5.10%) |
Dec 04, 2008 | 3.268 | 3.334 | 3.000 | 3.088 | 2,366,464 | -0.23(-6.93%) |
Dec 03, 2008 | 3.167 | 3.343 | 3.069 | 3.318 | 3,229,005 | +0.12(+3.85%) |
Dec 02, 2008 | 3.151 | 3.217 | 3.013 | 3.195 | 2,882,673 | +0.12(+3.79%) |
Dec 01, 2008 | 3.280 | 3.284 | 3.066 | 3.079 | 3,531,325 | -0.23(-6.86%) |
Nov 28, 2008 | 3.293 | 3.309 | 3.192 | 3.306 | 646,446 | +0.02(+0.67%) |
Nov 26, 2008 | 3.057 | 3.302 | 2.997 | 3.284 | 4,363,039 | +0.14(+4.30%) |
Nov 25, 2008 | 2.858 | 3.167 | 2.858 | 3.148 | 6,152,076 | +0.43(+16.03%) |
Nov 24, 2008 | 2.707 | 2.789 | 2.625 | 2.713 | 3,445,709 | +0.10(+3.86%) |
Nov 21, 2008 | 2.518 | 2.625 | 2.426 | 2.612 | 4,055,512 | +0.18(+7.24%) |
Nov 20, 2008 | 2.641 | 2.663 | 2.414 | 2.436 | 3,711,861 | -0.25(-9.38%) |
Nov 19, 2008 | 2.748 | 2.814 | 2.685 | 2.688 | 1,781,242 | -0.15(-5.22%) |
Nov 18, 2008 | 2.808 | 2.896 | 2.688 | 2.836 | 1,907,030 | +0.05(+1.81%) |
Nov 17, 2008 | 2.795 | 2.855 | 2.688 | 2.786 | 1,261,399 | -0.04(-1.34%) |
Nov 14, 2008 | 2.927 | 3.025 | 2.823 | 2.823 | 1,417,009 | -0.19(-6.37%) |
Nov 13, 2008 | 2.975 | 3.041 | 2.735 | 3.016 | 3,127,569 | +0.15(+5.40%) |
Nov 12, 2008 | 3.120 | 3.151 | 2.852 | 2.861 | 2,053,608 | -0.26(-8.38%) |
Nov 11, 2008 | 3.164 | 3.205 | 3.110 | 3.123 | 2,002,554 | -0.08(-2.46%) |
Nov 10, 2008 | 3.261 | 3.353 | 3.183 | 3.202 | 2,398,649 | +0.00(+0.00%) |
Nov 07, 2008 | 3.113 | 3.202 | 3.053 | 3.202 | 1,915,300 | +0.11(+3.46%) |
Nov 06, 2008 | 3.110 | 3.236 | 3.088 | 3.094 | 2,210,693 | -0.05(-1.50%) |
Nov 05, 2008 | 3.227 | 3.293 | 3.126 | 3.142 | 1,885,327 | -0.14(-4.41%) |
Nov 04, 2008 | 3.258 | 3.312 | 3.167 | 3.287 | 2,482,164 | +0.14(+4.30%) |