Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.800 | 3.840 | 3.410 | 3.580 | 0 | -0.10(-2.72%) |
Jan 29, 2009 | 3.460 | 3.890 | 3.450 | 3.680 | 847,120 | -0.09(-2.39%) |
Jan 28, 2009 | 3.700 | 3.780 | 3.640 | 3.770 | 797,603 | +0.19(+5.31%) |
Jan 27, 2009 | 3.640 | 3.640 | 3.410 | 3.580 | 842,616 | +0.15(+4.37%) |
Jan 26, 2009 | 3.350 | 3.550 | 3.250 | 3.430 | 716,333 | +0.18(+5.54%) |
Jan 23, 2009 | 3.280 | 3.470 | 3.200 | 3.250 | 1,017,063 | -0.20(-5.80%) |
Jan 22, 2009 | 3.350 | 3.670 | 3.250 | 3.450 | 1,131,655 | -0.06(-1.71%) |
Jan 21, 2009 | 3.400 | 3.580 | 3.260 | 3.510 | 947,346 | +0.21(+6.36%) |
Jan 20, 2009 | 3.570 | 3.600 | 3.200 | 3.300 | 1,143,271 | -0.37(-10.08%) |
Jan 16, 2009 | 3.750 | 3.800 | 3.420 | 3.670 | 1,061,723 | +0.08(+2.23%) |
Jan 15, 2009 | 3.600 | 3.730 | 3.150 | 3.590 | 2,134,209 | -0.05(-1.37%) |
Jan 14, 2009 | 3.800 | 3.800 | 3.540 | 3.640 | 1,070,480 | -0.24(-6.19%) |
Jan 13, 2009 | 3.670 | 3.950 | 3.570 | 3.880 | 1,711,176 | +0.13(+3.47%) |
Jan 12, 2009 | 4.150 | 4.350 | 3.670 | 3.750 | 3,134,316 | -0.33(-8.09%) |
Jan 09, 2009 | 3.980 | 4.150 | 3.750 | 4.080 | 3,723,494 | +0.36(+9.62%) |
Jan 08, 2009 | 3.440 | 3.780 | 3.350 | 3.722 | 1,450,605 | +0.20(+5.74%) |
Jan 07, 2009 | 3.800 | 3.800 | 3.320 | 3.520 | 2,047,357 | -0.41(-10.43%) |
Jan 06, 2009 | 3.880 | 4.050 | 3.770 | 3.930 | 2,128,324 | +0.21(+5.65%) |
Jan 05, 2009 | 3.790 | 4.050 | 3.560 | 3.720 | 2,940,156 | +0.10(+2.76%) |
Jan 02, 2009 | 3.210 | 3.750 | 3.210 | 3.620 | 0 | +0.46(+14.56%) |
Jan 01, 2009 | 2.950 | 3.290 | 2.950 | 3.160 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.950 | 3.290 | 2.950 | 3.160 | 1,271,941 | +0.20(+6.76%) |
Dec 30, 2008 | 2.940 | 3.030 | 2.800 | 2.960 | 1,046,462 | -0.02(-0.67%) |
Dec 29, 2008 | 3.330 | 3.360 | 2.940 | 2.980 | 1,059,218 | -0.26(-8.02%) |
Dec 26, 2008 | 3.250 | 3.290 | 3.140 | 3.240 | 381,886 | -0.01(-0.31%) |
Dec 24, 2008 | 3.110 | 3.290 | 3.070 | 3.250 | 475,428 | +0.08(+2.52%) |
Dec 23, 2008 | 2.990 | 3.300 | 2.850 | 3.170 | 1,172,285 | +0.12(+3.93%) |
Dec 22, 2008 | 3.300 | 3.316 | 2.930 | 3.050 | 1,350,914 | -0.25(-7.58%) |
Dec 19, 2008 | 3.700 | 3.870 | 3.020 | 3.300 | 2,393,817 | -0.38(-10.33%) |
Dec 18, 2008 | 4.210 | 4.630 | 3.410 | 3.680 | 3,717,370 | -0.32(-8.00%) |
Dec 17, 2008 | 3.370 | 4.170 | 3.300 | 4.000 | 4,598,084 | +0.82(+25.79%) |
Dec 16, 2008 | 3.220 | 3.380 | 3.160 | 3.180 | 1,813,599 | +0.09(+2.91%) |
Dec 15, 2008 | 2.900 | 3.100 | 2.900 | 3.090 | 1,866,983 | +0.38(+14.02%) |
Dec 12, 2008 | 2.230 | 2.840 | 2.220 | 2.710 | 1,155,020 | +0.22(+8.84%) |
Dec 11, 2008 | 2.800 | 2.900 | 2.390 | 2.490 | 2,788,584 | -0.38(-13.24%) |
Dec 10, 2008 | 3.100 | 3.330 | 2.800 | 2.870 | 3,172,847 | +0.37(+14.80%) |
Dec 09, 2008 | 2.350 | 2.990 | 2.350 | 2.500 | 2,374,338 | +0.20(+8.70%) |
Dec 08, 2008 | 2.270 | 2.450 | 2.150 | 2.300 | 922,453 | +0.15(+6.98%) |
Dec 05, 2008 | 1.950 | 2.200 | 1.800 | 2.150 | 860,926 | +0.23(+11.98%) |
Dec 04, 2008 | 1.800 | 2.130 | 1.740 | 1.920 | 977,295 | +0.18(+10.34%) |
Dec 03, 2008 | 1.700 | 1.790 | 1.600 | 1.740 | 738,146 | +0.09(+5.45%) |
Dec 02, 2008 | 1.650 | 1.740 | 1.650 | 1.650 | 681,104 | -0.03(-1.79%) |
Dec 01, 2008 | 1.650 | 1.730 | 1.580 | 1.680 | 857,327 | -0.06(-3.45%) |
Nov 28, 2008 | 1.670 | 1.760 | 1.630 | 1.740 | 350,925 | +0.11(+6.75%) |
Nov 26, 2008 | 1.450 | 1.740 | 1.450 | 1.630 | 817,222 | +0.14(+9.40%) |
Nov 25, 2008 | 1.520 | 1.600 | 1.440 | 1.490 | 676,788 | +0.05(+3.47%) |
Nov 24, 2008 | 1.370 | 1.590 | 1.350 | 1.440 | 1,337,264 | +0.13(+9.92%) |
Nov 21, 2008 | 1.270 | 1.350 | 1.150 | 1.310 | 1,123,680 | +0.10(+8.26%) |
Nov 20, 2008 | 1.300 | 1.420 | 1.100 | 1.210 | 1,523,034 | -0.18(-12.94%) |
Nov 19, 2008 | 1.580 | 1.650 | 1.320 | 1.390 | 1,968,195 | -0.23(-14.20%) |
Nov 18, 2008 | 1.930 | 1.960 | 1.560 | 1.620 | 1,490,454 | -0.11(-6.36%) |
Nov 17, 2008 | 1.600 | 1.760 | 1.600 | 1.730 | 931,399 | +0.07(+4.22%) |
Nov 14, 2008 | 1.750 | 1.800 | 1.650 | 1.660 | 921,636 | -0.12(-6.74%) |
Nov 13, 2008 | 1.780 | 1.850 | 1.550 | 1.780 | 1,598,129 | +0.05(+2.89%) |
Nov 12, 2008 | 2.000 | 2.060 | 1.620 | 1.730 | 1,845,840 | -0.19(-9.90%) |
Nov 11, 2008 | 2.130 | 2.180 | 1.880 | 1.920 | 1,136,910 | -0.33(-14.67%) |
Nov 10, 2008 | 2.540 | 2.540 | 2.200 | 2.250 | 1,208,302 | +0.05(+2.27%) |
Nov 07, 2008 | 2.460 | 2.550 | 2.100 | 2.200 | 1,267,091 | -0.13(-5.58%) |
Nov 06, 2008 | 2.760 | 2.770 | 2.270 | 2.330 | 1,576,738 | -0.42(-15.27%) |
Nov 05, 2008 | 2.790 | 2.960 | 2.690 | 2.750 | 1,082,100 | -0.03(-1.08%) |
Nov 04, 2008 | 3.070 | 3.080 | 2.700 | 2.780 | 1,722,499 | -0.15(-5.12%) |