Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.756 | 3.810 | 3.550 | 3.650 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.828 | 3.985 | 3.756 | 3.800 | 3,612,396 | -0.04(-1.16%) |
Jan 28, 2009 | 3.831 | 3.896 | 3.773 | 3.845 | 3,210,976 | +0.10(+2.74%) |
Jan 27, 2009 | 3.711 | 3.790 | 3.660 | 3.742 | 1,403,335 | +0.04(+1.20%) |
Jan 26, 2009 | 3.718 | 3.865 | 3.643 | 3.698 | 1,793,057 | -0.02(-0.55%) |
Jan 23, 2009 | 3.472 | 3.807 | 3.427 | 3.718 | 2,512,637 | +0.17(+4.72%) |
Jan 22, 2009 | 3.595 | 3.615 | 3.341 | 3.550 | 5,971,503 | -0.12(-3.17%) |
Jan 21, 2009 | 3.739 | 3.739 | 3.564 | 3.667 | 4,214,916 | -0.03(-0.74%) |
Jan 20, 2009 | 4.088 | 4.088 | 3.653 | 3.694 | 3,125,724 | -0.41(-10.01%) |
Jan 16, 2009 | 4.064 | 4.211 | 4.040 | 4.105 | 4,650,159 | +0.07(+1.70%) |
Jan 15, 2009 | 3.810 | 4.194 | 3.636 | 4.036 | 3,518,738 | +0.21(+5.36%) |
Jan 14, 2009 | 3.787 | 3.858 | 3.739 | 3.831 | 2,381,536 | -0.01(-0.27%) |
Jan 13, 2009 | 3.869 | 3.930 | 3.725 | 3.841 | 4,690,681 | +0.01(+0.18%) |
Jan 12, 2009 | 3.930 | 3.999 | 3.807 | 3.834 | 5,156,141 | -0.21(-5.17%) |
Jan 09, 2009 | 4.173 | 4.194 | 3.971 | 4.043 | 1,874,205 | -0.13(-3.12%) |
Jan 08, 2009 | 4.149 | 4.232 | 3.978 | 4.173 | 1,718,688 | -0.07(-1.61%) |
Jan 07, 2009 | 4.416 | 4.420 | 4.108 | 4.242 | 4,560,742 | -0.19(-4.32%) |
Jan 06, 2009 | 4.324 | 4.451 | 4.198 | 4.434 | 4,181,547 | +0.15(+3.60%) |
Jan 05, 2009 | 4.242 | 4.310 | 4.043 | 4.280 | 5,200,807 | +0.10(+2.46%) |
Jan 02, 2009 | 3.947 | 4.245 | 3.934 | 4.177 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.598 | 4.078 | 3.561 | 4.026 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.598 | 4.078 | 3.561 | 4.026 | 3,072,809 | +0.36(+9.91%) |
Dec 30, 2008 | 3.506 | 3.698 | 3.424 | 3.663 | 2,344,204 | +0.16(+4.49%) |
Dec 29, 2008 | 3.475 | 3.578 | 3.437 | 3.506 | 1,449,689 | +0.00(+0.10%) |
Dec 26, 2008 | 3.430 | 3.543 | 3.417 | 3.502 | 817,006 | +0.01(+0.29%) |
Dec 24, 2008 | 3.345 | 3.509 | 3.341 | 3.492 | 1,627,542 | +0.10(+2.93%) |
Dec 23, 2008 | 3.150 | 3.420 | 3.150 | 3.393 | 4,074,231 | +0.22(+6.90%) |
Dec 22, 2008 | 3.287 | 3.362 | 3.126 | 3.174 | 2,697,587 | -0.12(-3.74%) |
Dec 19, 2008 | 3.218 | 3.331 | 3.136 | 3.297 | 3,396,248 | +0.07(+2.12%) |
Dec 18, 2008 | 3.406 | 3.420 | 3.163 | 3.228 | 3,284,591 | -0.25(-7.09%) |
Dec 17, 2008 | 3.287 | 3.489 | 3.198 | 3.475 | 3,474,516 | +0.19(+5.73%) |
Dec 16, 2008 | 3.252 | 3.317 | 3.064 | 3.287 | 3,996,028 | +0.12(+3.90%) |
Dec 15, 2008 | 3.071 | 3.191 | 3.037 | 3.163 | 5,605,601 | +0.16(+5.24%) |
Dec 12, 2008 | 3.013 | 3.187 | 2.890 | 3.006 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.814 | 3.502 | 2.657 | 3.146 | 42,288,160 | -1.70(-35.14%) |
Dec 10, 2008 | 4.903 | 4.985 | 4.766 | 4.851 | 8,862,543 | -0.01(-0.28%) |
Dec 09, 2008 | 4.824 | 5.005 | 4.725 | 4.865 | 4,653,185 | -0.06(-1.25%) |
Dec 08, 2008 | 4.998 | 5.108 | 4.731 | 4.927 | 3,884,131 | +0.14(+2.93%) |
Dec 05, 2008 | 4.670 | 4.844 | 4.434 | 4.786 | 8,112,448 | -0.09(-1.89%) |
Dec 04, 2008 | 5.139 | 5.183 | 4.680 | 4.879 | 6,942,179 | -0.24(-4.62%) |
Dec 03, 2008 | 5.064 | 5.368 | 4.940 | 5.115 | 9,353,319 | -0.33(-6.04%) |
Dec 02, 2008 | 5.563 | 5.646 | 5.252 | 5.444 | 3,412,178 | +0.12(+2.25%) |
Dec 01, 2008 | 5.817 | 5.817 | 5.279 | 5.324 | 2,920,287 | -0.51(-8.74%) |
Nov 28, 2008 | 5.830 | 5.906 | 5.721 | 5.834 | 768,589 | +0.01(+0.12%) |
Nov 26, 2008 | 6.046 | 6.074 | 5.721 | 5.827 | 5,648,032 | -0.25(-4.11%) |
Nov 25, 2008 | 6.460 | 6.529 | 5.995 | 6.077 | 3,161,382 | -0.29(-4.52%) |
Nov 24, 2008 | 5.721 | 6.501 | 5.697 | 6.365 | 2,190,060 | +0.70(+12.33%) |
Nov 21, 2008 | 5.926 | 6.084 | 5.392 | 5.666 | 3,328,886 | +0.03(+0.55%) |
Nov 20, 2008 | 5.919 | 6.180 | 5.608 | 5.635 | 3,608,864 | -0.49(-7.99%) |
Nov 19, 2008 | 6.515 | 6.847 | 6.060 | 6.125 | 5,497,002 | -0.57(-8.49%) |
Nov 18, 2008 | 6.721 | 6.741 | 6.382 | 6.693 | 2,906,360 | -0.08(-1.16%) |
Nov 17, 2008 | 7.101 | 7.101 | 6.724 | 6.772 | 1,865,752 | -0.42(-5.81%) |
Nov 14, 2008 | 7.368 | 7.467 | 7.172 | 7.190 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.929 | 7.539 | 6.501 | 7.494 | 2,669,526 | +0.55(+7.99%) |
Nov 12, 2008 | 7.261 | 7.265 | 6.851 | 6.940 | 1,604,449 | -0.31(-4.34%) |
Nov 11, 2008 | 7.494 | 7.494 | 7.104 | 7.255 | 2,604,589 | -0.42(-5.49%) |
Nov 10, 2008 | 7.912 | 7.912 | 7.395 | 7.676 | 2,016,855 | +0.01(+0.18%) |
Nov 07, 2008 | 8.066 | 8.117 | 7.460 | 7.662 | 3,439,459 | -0.25(-3.20%) |
Nov 06, 2008 | 8.152 | 8.169 | 7.895 | 7.915 | 1,671,621 | -0.12(-1.45%) |
Nov 05, 2008 | 8.525 | 8.799 | 7.950 | 8.032 | 1,820,159 | -0.48(-5.67%) |
Nov 04, 2008 | 8.090 | 8.624 | 8.087 | 8.515 | 2,378,922 | +0.43(+5.29%) |