Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.389 | 2.497 | 2.259 | 2.450 | 0 | +0.10(+4.44%) |
Jan 29, 2009 | 2.424 | 2.476 | 2.311 | 2.345 | 122,277 | -0.12(-4.93%) |
Jan 28, 2009 | 2.354 | 2.502 | 2.328 | 2.467 | 310,743 | +0.17(+7.58%) |
Jan 27, 2009 | 2.215 | 2.441 | 2.215 | 2.293 | 133,053 | +0.07(+3.13%) |
Jan 26, 2009 | 2.528 | 2.615 | 2.215 | 2.224 | 279,199 | -0.25(-10.18%) |
Jan 23, 2009 | 2.597 | 2.728 | 2.172 | 2.476 | 310,333 | -0.13(-5.00%) |
Jan 22, 2009 | 2.675 | 2.702 | 2.580 | 2.606 | 105,697 | -0.15(-5.36%) |
Jan 21, 2009 | 2.927 | 2.927 | 2.667 | 2.754 | 150,875 | -0.11(-3.94%) |
Jan 20, 2009 | 3.092 | 3.231 | 2.823 | 2.867 | 158,475 | -0.29(-9.09%) |
Jan 16, 2009 | 3.231 | 3.231 | 3.058 | 3.153 | 0 | -0.10(-3.20%) |
Jan 15, 2009 | 3.388 | 3.466 | 3.084 | 3.258 | 238,969 | -0.13(-3.85%) |
Jan 14, 2009 | 3.570 | 3.579 | 3.388 | 3.388 | 255,687 | -0.29(-7.80%) |
Jan 13, 2009 | 3.674 | 3.753 | 3.614 | 3.674 | 131,284 | -0.01(-0.24%) |
Jan 12, 2009 | 3.961 | 3.978 | 3.657 | 3.683 | 125,641 | -0.28(-7.02%) |
Jan 09, 2009 | 4.256 | 4.256 | 3.926 | 3.961 | 96,896 | -0.30(-7.13%) |
Jan 08, 2009 | 4.317 | 4.343 | 4.161 | 4.265 | 128,269 | -0.01(-0.20%) |
Jan 07, 2009 | 4.109 | 4.317 | 3.866 | 4.274 | 149,996 | +0.08(+1.86%) |
Jan 06, 2009 | 4.326 | 4.404 | 4.144 | 4.196 | 251,022 | -0.10(-2.23%) |
Jan 05, 2009 | 3.796 | 4.395 | 3.648 | 4.291 | 196,279 | +0.53(+14.09%) |
Jan 02, 2009 | 3.857 | 3.900 | 3.683 | 3.761 | 0 | -0.15(-3.78%) |
Jan 01, 2009 | 3.631 | 4.013 | 3.579 | 3.909 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.631 | 4.013 | 3.579 | 3.909 | 161,588 | +0.30(+8.17%) |
Dec 30, 2008 | 3.423 | 3.657 | 3.414 | 3.614 | 167,924 | +0.22(+6.39%) |
Dec 29, 2008 | 3.544 | 3.735 | 3.284 | 3.397 | 339,204 | -0.16(-4.40%) |
Dec 26, 2008 | 3.527 | 3.631 | 3.405 | 3.553 | 0 | +0.03(+0.74%) |
Dec 24, 2008 | 3.570 | 3.631 | 3.483 | 3.527 | 81,358 | -0.05(-1.46%) |
Dec 23, 2008 | 3.727 | 3.735 | 3.544 | 3.579 | 119,105 | -0.10(-2.83%) |
Dec 22, 2008 | 3.440 | 3.683 | 3.292 | 3.683 | 289,680 | +0.21(+6.00%) |
Dec 19, 2008 | 3.987 | 4.048 | 3.423 | 3.475 | 504,324 | -0.32(-8.47%) |
Dec 18, 2008 | 3.588 | 3.796 | 3.475 | 3.796 | 317,054 | +0.22(+6.07%) |
Dec 17, 2008 | 3.388 | 3.688 | 3.318 | 3.579 | 192,328 | +0.13(+3.78%) |
Dec 16, 2008 | 3.431 | 3.562 | 3.214 | 3.449 | 235,494 | +0.09(+2.58%) |
Dec 15, 2008 | 3.214 | 3.605 | 3.127 | 3.362 | 219,626 | +0.11(+3.48%) |
Dec 12, 2008 | 3.449 | 3.449 | 2.884 | 3.249 | 0 | +0.25(+8.41%) |
Dec 11, 2008 | 3.492 | 3.883 | 2.832 | 2.997 | 392,042 | -0.53(-15.02%) |
Dec 10, 2008 | 3.605 | 3.648 | 3.423 | 3.527 | 268,627 | +0.08(+2.27%) |
Dec 09, 2008 | 3.874 | 3.913 | 3.440 | 3.449 | 363,407 | -0.51(-12.94%) |
Dec 08, 2008 | 4.126 | 4.204 | 3.848 | 3.961 | 308,343 | -0.04(-1.08%) |
Dec 05, 2008 | 3.883 | 4.100 | 3.701 | 4.005 | 0 | +0.03(+0.88%) |
Dec 04, 2008 | 4.039 | 4.526 | 3.779 | 3.970 | 265,870 | -0.15(-3.59%) |
Dec 03, 2008 | 3.926 | 4.378 | 3.787 | 4.117 | 264,937 | -0.03(-0.84%) |
Dec 02, 2008 | 3.397 | 4.187 | 3.397 | 4.152 | 334,326 | +0.46(+12.47%) |
Dec 01, 2008 | 4.152 | 4.352 | 3.657 | 3.692 | 315,094 | -0.59(-13.79%) |
Nov 28, 2008 | 4.283 | 4.395 | 4.109 | 4.283 | 114,147 | -0.10(-2.38%) |
Nov 26, 2008 | 4.048 | 4.456 | 3.866 | 4.387 | 413,646 | +0.26(+6.32%) |
Nov 25, 2008 | 3.770 | 4.126 | 3.683 | 4.126 | 673,068 | +0.30(+7.71%) |
Nov 24, 2008 | 3.692 | 4.100 | 3.570 | 3.831 | 339,122 | +0.19(+5.25%) |
Nov 21, 2008 | 3.727 | 4.326 | 3.145 | 3.640 | 767,481 | +0.02(+0.48%) |
Nov 20, 2008 | 3.692 | 3.744 | 3.388 | 3.622 | 479,488 | -0.12(-3.25%) |
Nov 19, 2008 | 4.404 | 4.465 | 3.744 | 3.744 | 114,998 | -0.66(-14.99%) |
Nov 18, 2008 | 4.352 | 4.465 | 3.978 | 4.404 | 162,020 | +0.06(+1.40%) |
Nov 17, 2008 | 4.013 | 4.552 | 3.952 | 4.343 | 280,045 | +0.27(+6.61%) |
Nov 14, 2008 | 4.830 | 4.830 | 3.866 | 4.074 | 0 | -0.58(-12.50%) |
Nov 13, 2008 | 3.935 | 4.656 | 3.883 | 4.656 | 403,043 | +0.75(+19.11%) |
Nov 12, 2008 | 4.300 | 4.517 | 3.874 | 3.909 | 253,547 | -0.50(-11.42%) |
Nov 11, 2008 | 4.213 | 4.726 | 4.200 | 4.413 | 318,914 | +0.03(+0.79%) |
Nov 10, 2008 | 4.752 | 4.821 | 4.335 | 4.378 | 205,976 | -0.19(-4.18%) |
Nov 07, 2008 | 4.508 | 4.691 | 4.413 | 4.569 | 0 | +0.11(+2.53%) |
Nov 06, 2008 | 4.595 | 4.786 | 4.430 | 4.456 | 278,379 | -0.17(-3.75%) |
Nov 05, 2008 | 4.856 | 4.882 | 4.578 | 4.630 | 261,074 | -0.32(-6.49%) |
Nov 04, 2008 | 4.865 | 5.151 | 4.795 | 4.951 | 195,814 | +0.09(+1.79%) |