Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.823 | 3.829 | 3.613 | 3.630 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.869 | 3.874 | 3.715 | 3.726 | 11,311,972 | -0.16(-4.10%) |
Jan 28, 2009 | 3.869 | 3.916 | 3.772 | 3.886 | 13,729,630 | +0.16(+4.43%) |
Jan 27, 2009 | 3.880 | 3.943 | 3.692 | 3.721 | 14,286,375 | -0.10(-2.53%) |
Jan 26, 2009 | 3.800 | 3.948 | 3.743 | 3.817 | 15,280,587 | -0.05(-1.18%) |
Jan 23, 2009 | 3.635 | 3.903 | 3.635 | 3.863 | 14,073,271 | -0.05(-1.16%) |
Jan 22, 2009 | 3.874 | 3.994 | 3.766 | 3.908 | 12,634,995 | -0.22(-5.24%) |
Jan 21, 2009 | 3.795 | 4.130 | 3.664 | 4.125 | 17,347,062 | +0.31(+8.21%) |
Jan 20, 2009 | 4.153 | 4.176 | 3.772 | 3.812 | 8,717,122 | -0.39(-9.21%) |
Jan 16, 2009 | 4.244 | 4.261 | 3.971 | 4.199 | 9,377,355 | +0.17(+4.24%) |
Jan 15, 2009 | 3.886 | 4.130 | 3.658 | 4.028 | 15,307,278 | +0.23(+6.15%) |
Jan 14, 2009 | 3.977 | 4.017 | 3.766 | 3.795 | 16,362,844 | -0.39(-9.25%) |
Jan 13, 2009 | 4.062 | 4.284 | 4.022 | 4.182 | 10,154,372 | -0.01(-0.14%) |
Jan 12, 2009 | 4.489 | 4.506 | 4.108 | 4.187 | 11,170,035 | -0.49(-10.46%) |
Jan 09, 2009 | 4.836 | 4.853 | 4.568 | 4.676 | 14,557,239 | +0.05(+0.98%) |
Jan 08, 2009 | 4.381 | 4.711 | 4.312 | 4.631 | 13,577,727 | +0.26(+5.99%) |
Jan 07, 2009 | 4.494 | 4.534 | 4.329 | 4.369 | 12,105,815 | -0.26(-5.65%) |
Jan 06, 2009 | 4.500 | 4.688 | 4.403 | 4.631 | 14,700,793 | +0.38(+8.82%) |
Jan 05, 2009 | 3.977 | 4.358 | 3.948 | 4.255 | 11,249,453 | +0.26(+6.40%) |
Jan 02, 2009 | 3.755 | 4.062 | 3.755 | 3.999 | 0 | +0.24(+6.52%) |
Jan 01, 2009 | 3.738 | 3.783 | 3.658 | 3.755 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.738 | 3.783 | 3.658 | 3.755 | 5,286,265 | +0.06(+1.69%) |
Dec 30, 2008 | 3.573 | 3.704 | 3.522 | 3.692 | 5,381,254 | +0.20(+5.70%) |
Dec 29, 2008 | 3.573 | 3.573 | 3.425 | 3.493 | 7,634,189 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.607 | 3.453 | 3.584 | 3,679,989 | +0.05(+1.29%) |
Dec 24, 2008 | 3.459 | 3.596 | 3.459 | 3.539 | 1,957,293 | -0.01(-0.32%) |
Dec 23, 2008 | 3.578 | 3.670 | 3.477 | 3.550 | 6,594,219 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.853 | 3.499 | 3.596 | 11,697,226 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.937 | 3.772 | 3.840 | 6,601,384 | +0.09(+2.43%) |
Dec 18, 2008 | 3.994 | 4.011 | 3.698 | 3.749 | 11,820,683 | -0.17(-4.35%) |
Dec 17, 2008 | 3.954 | 4.017 | 3.789 | 3.920 | 15,316,490 | -0.26(-6.26%) |
Dec 16, 2008 | 3.823 | 4.204 | 3.795 | 4.182 | 15,434,302 | +0.38(+10.03%) |
Dec 15, 2008 | 3.880 | 3.943 | 3.709 | 3.800 | 10,747,512 | -0.07(-1.76%) |
Dec 12, 2008 | 3.715 | 3.926 | 3.641 | 3.869 | 11,945,183 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.238 | 3.709 | 3.812 | 17,368,666 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.994 | 3.738 | 3.982 | 18,344,130 | +0.29(+7.86%) |
Dec 09, 2008 | 3.516 | 3.783 | 3.470 | 3.692 | 18,680,792 | +0.15(+4.17%) |
Dec 08, 2008 | 3.453 | 3.635 | 3.419 | 3.544 | 15,313,418 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.260 | 2.799 | 3.231 | 11,219,624 | +0.18(+5.97%) |
Dec 04, 2008 | 3.129 | 3.214 | 2.970 | 3.049 | 8,642,579 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.305 | 2.953 | 3.209 | 13,597,127 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.305 | 3.140 | 3.288 | 13,343,112 | +0.19(+6.25%) |
Dec 01, 2008 | 3.351 | 3.402 | 3.089 | 3.095 | 8,611,544 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,673 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.101 | 3.658 | 17,214,956 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.157 | 12,816,483 | +0.14(+4.72%) |
Nov 24, 2008 | 2.810 | 3.123 | 2.793 | 3.015 | 14,259,524 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.719 | 21,737,394 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.389 | 13,520,070 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.066 | 2.742 | 2.759 | 13,485,065 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,249,342 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.305 | 3.317 | 10,348,441 | -0.14(-3.95%) |
Nov 14, 2008 | 3.635 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,144,434 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,879,226 | -0.27(-7.49%) |
Nov 11, 2008 | 3.578 | 3.874 | 3.453 | 3.647 | 16,427,818 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,834,317 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,187,604 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,476,118 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.164 | 3.550 | 3.590 | 14,432,730 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.329 | 3.874 | 4.301 | 10,670,840 | +0.57(+15.24%) |