Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.931 | 3.948 | 3.637 | 3.675 | 2,856,452 | -0.21(-5.47%) |
Jan 29, 2009 | 3.999 | 4.033 | 3.828 | 3.888 | 2,251,573 | -0.18(-4.39%) |
Jan 28, 2009 | 3.786 | 4.165 | 3.777 | 4.067 | 5,186,089 | +0.31(+8.39%) |
Jan 27, 2009 | 3.786 | 3.894 | 3.658 | 3.752 | 3,509,343 | -0.03(-0.90%) |
Jan 26, 2009 | 3.709 | 3.914 | 3.624 | 3.786 | 3,377,184 | +0.09(+2.53%) |
Jan 23, 2009 | 3.412 | 3.803 | 3.403 | 3.692 | 2,401,111 | +0.20(+5.60%) |
Jan 22, 2009 | 3.505 | 3.633 | 3.412 | 3.497 | 1,637,460 | -0.11(-3.07%) |
Jan 21, 2009 | 3.488 | 3.633 | 3.301 | 3.607 | 3,664,962 | +0.14(+4.18%) |
Jan 20, 2009 | 3.854 | 3.854 | 3.463 | 3.463 | 2,462,703 | -0.44(-11.33%) |
Jan 16, 2009 | 3.803 | 3.922 | 3.692 | 3.905 | 2,753,382 | +0.12(+3.15%) |
Jan 15, 2009 | 3.684 | 3.794 | 3.505 | 3.786 | 4,640,394 | +0.09(+2.53%) |
Jan 14, 2009 | 3.863 | 3.888 | 3.692 | 3.692 | 2,817,439 | -0.23(-5.86%) |
Jan 13, 2009 | 3.965 | 4.075 | 3.845 | 3.922 | 3,647,411 | -0.06(-1.50%) |
Jan 12, 2009 | 4.203 | 4.203 | 3.948 | 3.982 | 3,377,067 | -0.23(-5.45%) |
Jan 09, 2009 | 4.399 | 4.424 | 4.194 | 4.211 | 5,046,230 | -0.31(-6.78%) |
Jan 08, 2009 | 4.790 | 4.790 | 4.467 | 4.518 | 6,016,209 | -0.30(-6.18%) |
Jan 07, 2009 | 5.011 | 5.037 | 4.764 | 4.815 | 3,958,722 | -0.27(-5.35%) |
Jan 06, 2009 | 4.790 | 5.173 | 4.756 | 5.088 | 1,962,009 | +0.36(+7.55%) |
Jan 05, 2009 | 4.781 | 4.849 | 4.637 | 4.730 | 2,710,247 | -0.03(-0.54%) |
Jan 02, 2009 | 4.722 | 4.815 | 4.671 | 4.756 | 4,038,542 | +0.04(+0.90%) |
Dec 31, 2008 | 4.458 | 4.757 | 4.356 | 4.713 | 2,173,912 | +0.27(+6.13%) |
Dec 30, 2008 | 4.305 | 4.458 | 4.254 | 4.441 | 1,391,675 | +0.17(+3.98%) |
Dec 29, 2008 | 4.339 | 4.416 | 4.177 | 4.271 | 1,281,726 | -0.11(-2.52%) |
Dec 26, 2008 | 4.364 | 4.381 | 4.279 | 4.381 | 637,336 | +0.03(+0.78%) |
Dec 24, 2008 | 4.296 | 4.364 | 4.254 | 4.347 | 479,681 | +0.02(+0.39%) |
Dec 23, 2008 | 4.356 | 4.450 | 4.279 | 4.330 | 1,681,339 | -0.05(-1.16%) |
Dec 22, 2008 | 4.620 | 4.620 | 4.254 | 4.381 | 3,795,980 | -0.21(-4.63%) |
Dec 19, 2008 | 4.560 | 4.811 | 4.501 | 4.594 | 4,721,168 | +0.09(+2.08%) |
Dec 18, 2008 | 4.611 | 4.637 | 4.450 | 4.501 | 3,942,679 | -0.14(-3.11%) |
Dec 17, 2008 | 4.466 | 4.688 | 4.373 | 4.645 | 3,292,035 | +0.19(+4.20%) |
Dec 16, 2008 | 4.119 | 4.552 | 4.058 | 4.458 | 5,506,139 | +0.43(+10.55%) |
Dec 15, 2008 | 4.211 | 4.237 | 3.892 | 4.033 | 4,146,084 | +0.28(+7.48%) |
Dec 12, 2008 | 3.463 | 3.760 | 3.344 | 3.752 | 3,037,114 | +0.22(+6.27%) |
Dec 11, 2008 | 3.616 | 3.709 | 3.488 | 3.531 | 2,623,735 | -0.13(-3.49%) |
Dec 10, 2008 | 3.718 | 3.914 | 3.616 | 3.658 | 3,817,518 | +0.08(+2.14%) |
Dec 09, 2008 | 3.599 | 3.871 | 3.497 | 3.582 | 5,530,447 | -0.04(-1.17%) |
Dec 08, 2008 | 3.361 | 3.709 | 3.354 | 3.624 | 5,778,002 | +0.38(+11.81%) |
Dec 05, 2008 | 3.344 | 3.344 | 3.037 | 3.241 | 7,395,535 | -0.14(-4.03%) |
Dec 04, 2008 | 3.352 | 3.480 | 3.258 | 3.378 | 6,777,218 | +0.00(+0.00%) |
Dec 03, 2008 | 3.284 | 3.556 | 3.241 | 3.378 | 10,909,152 | -0.32(-8.74%) |
Dec 02, 2008 | 3.803 | 4.050 | 3.548 | 3.701 | 9,907,952 | -0.71(-16.02%) |
Dec 01, 2008 | 4.467 | 4.586 | 4.390 | 4.407 | 2,917,012 | -0.18(-3.90%) |
Nov 28, 2008 | 4.569 | 4.594 | 4.441 | 4.586 | 624,283 | -0.05(-1.10%) |
Nov 26, 2008 | 4.024 | 4.645 | 3.956 | 4.637 | 2,692,607 | +0.58(+14.26%) |
Nov 25, 2008 | 4.143 | 4.152 | 3.863 | 4.058 | 2,924,334 | -0.01(-0.21%) |
Nov 24, 2008 | 3.888 | 4.084 | 3.786 | 4.067 | 2,466,830 | +0.27(+7.17%) |
Nov 21, 2008 | 3.701 | 3.803 | 3.463 | 3.794 | 4,482,599 | +0.10(+2.76%) |
Nov 20, 2008 | 3.726 | 3.914 | 3.624 | 3.692 | 3,810,013 | -0.10(-2.69%) |
Nov 19, 2008 | 4.126 | 4.170 | 3.777 | 3.794 | 2,387,330 | -0.34(-8.23%) |
Nov 18, 2008 | 4.296 | 4.347 | 4.016 | 4.135 | 3,939,172 | -0.16(-3.76%) |
Nov 17, 2008 | 4.458 | 4.552 | 4.237 | 4.296 | 3,041,382 | -0.20(-4.54%) |
Nov 14, 2008 | 4.883 | 4.892 | 4.305 | 4.501 | 6,602,705 | -0.71(-13.70%) |
Nov 13, 2008 | 4.841 | 5.224 | 4.543 | 5.215 | 3,232,109 | +0.37(+7.54%) |
Nov 12, 2008 | 4.943 | 5.058 | 4.807 | 4.849 | 3,512,328 | -0.15(-3.06%) |
Nov 11, 2008 | 5.215 | 5.215 | 4.994 | 5.003 | 2,723,106 | -0.20(-3.92%) |
Nov 10, 2008 | 5.428 | 5.436 | 5.105 | 5.207 | 3,906,883 | -0.15(-2.86%) |
Nov 07, 2008 | 6.058 | 6.058 | 5.028 | 5.360 | 7,928,595 | -0.10(-1.87%) |
Nov 06, 2008 | 5.955 | 5.981 | 5.453 | 5.462 | 6,484,029 | -0.58(-9.58%) |
Nov 05, 2008 | 6.040 | 6.228 | 5.921 | 6.040 | 5,582,362 | -0.07(-1.11%) |
Nov 04, 2008 | 6.032 | 6.253 | 5.913 | 6.109 | 2,427,020 | +0.19(+3.16%) |