Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.644 | 3.693 | 3.546 | 3.605 | 0 | -0.08(-2.14%) |
Jan 29, 2009 | 3.775 | 3.779 | 3.638 | 3.684 | 637,435 | -0.15(-3.85%) |
Jan 28, 2009 | 3.697 | 3.838 | 3.697 | 3.831 | 526,802 | +0.16(+4.38%) |
Jan 27, 2009 | 3.585 | 3.687 | 3.569 | 3.671 | 682,542 | +0.10(+2.85%) |
Jan 26, 2009 | 3.582 | 3.684 | 3.500 | 3.569 | 617,476 | -0.02(-0.46%) |
Jan 23, 2009 | 3.444 | 3.598 | 3.441 | 3.585 | 579,468 | +0.03(+0.74%) |
Jan 22, 2009 | 3.530 | 3.602 | 3.494 | 3.559 | 511,308 | -0.07(-1.81%) |
Jan 21, 2009 | 3.553 | 3.625 | 3.451 | 3.625 | 866,940 | +0.11(+3.08%) |
Jan 20, 2009 | 3.641 | 3.657 | 3.480 | 3.517 | 451,746 | -0.17(-4.71%) |
Jan 16, 2009 | 3.733 | 3.802 | 3.605 | 3.690 | 650,607 | +0.01(+0.36%) |
Jan 15, 2009 | 3.680 | 3.700 | 3.533 | 3.677 | 790,956 | -0.04(-1.15%) |
Jan 14, 2009 | 3.792 | 3.792 | 3.638 | 3.720 | 899,696 | -0.14(-3.73%) |
Jan 13, 2009 | 3.821 | 3.906 | 3.789 | 3.864 | 994,449 | +0.01(+0.34%) |
Jan 12, 2009 | 3.861 | 3.900 | 3.772 | 3.851 | 1,089,239 | -0.05(-1.18%) |
Jan 09, 2009 | 4.008 | 4.011 | 3.897 | 3.897 | 923,857 | -0.13(-3.18%) |
Jan 08, 2009 | 3.933 | 4.044 | 3.877 | 4.024 | 872,387 | +0.06(+1.57%) |
Jan 07, 2009 | 4.038 | 4.057 | 3.956 | 3.962 | 1,015,436 | -0.09(-2.26%) |
Jan 06, 2009 | 3.923 | 4.054 | 3.923 | 4.054 | 1,718,832 | +0.09(+2.23%) |
Jan 05, 2009 | 3.936 | 4.034 | 3.828 | 3.965 | 936,843 | -0.01(-0.17%) |
Jan 02, 2009 | 3.825 | 4.021 | 3.815 | 3.972 | 0 | +0.15(+4.03%) |
Jan 01, 2009 | 3.605 | 3.900 | 3.605 | 3.818 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.605 | 3.900 | 3.605 | 3.818 | 1,670,395 | +0.25(+7.08%) |
Dec 30, 2008 | 3.474 | 3.592 | 3.474 | 3.566 | 1,694,449 | +0.06(+1.59%) |
Dec 29, 2008 | 3.556 | 3.589 | 3.467 | 3.510 | 1,268,565 | -0.13(-3.60%) |
Dec 26, 2008 | 3.503 | 3.661 | 3.494 | 3.641 | 1,016,971 | +0.16(+4.71%) |
Dec 24, 2008 | 3.431 | 3.556 | 3.431 | 3.477 | 658,852 | +0.05(+1.53%) |
Dec 23, 2008 | 3.490 | 3.556 | 3.399 | 3.425 | 1,145,914 | -0.06(-1.69%) |
Dec 22, 2008 | 3.543 | 3.621 | 3.421 | 3.484 | 1,473,978 | -0.18(-4.83%) |
Dec 19, 2008 | 3.490 | 3.697 | 3.458 | 3.661 | 1,257,248 | +0.16(+4.69%) |
Dec 18, 2008 | 3.572 | 3.690 | 3.494 | 3.497 | 927,299 | -0.07(-1.84%) |
Dec 17, 2008 | 3.408 | 3.592 | 3.356 | 3.562 | 1,360,999 | +0.07(+2.07%) |
Dec 16, 2008 | 3.405 | 3.494 | 3.326 | 3.490 | 1,961,696 | +0.10(+3.00%) |
Dec 15, 2008 | 3.487 | 3.503 | 3.313 | 3.389 | 945,506 | -0.12(-3.54%) |
Dec 12, 2008 | 3.343 | 3.546 | 3.320 | 3.513 | 1,157,692 | +0.04(+1.23%) |
Dec 11, 2008 | 3.553 | 3.592 | 3.385 | 3.471 | 881,498 | -0.09(-2.40%) |
Dec 10, 2008 | 3.638 | 3.641 | 3.428 | 3.556 | 1,309,838 | -0.07(-2.02%) |
Dec 09, 2008 | 3.566 | 3.775 | 3.549 | 3.629 | 1,457,550 | +0.00(+0.13%) |
Dec 08, 2008 | 3.438 | 3.693 | 3.438 | 3.625 | 1,785,540 | +0.25(+7.38%) |
Dec 05, 2008 | 3.231 | 3.376 | 3.097 | 3.376 | 1,023,345 | +0.09(+2.79%) |
Dec 04, 2008 | 3.467 | 3.467 | 3.045 | 3.284 | 1,394,128 | -0.03(-0.99%) |
Dec 03, 2008 | 3.169 | 3.346 | 3.031 | 3.317 | 1,109,509 | +0.16(+5.09%) |
Dec 02, 2008 | 3.068 | 3.238 | 3.051 | 3.156 | 1,215,625 | +0.12(+3.88%) |
Dec 01, 2008 | 3.146 | 3.205 | 3.022 | 3.038 | 1,281,579 | -0.26(-7.94%) |
Nov 28, 2008 | 3.317 | 3.353 | 3.250 | 3.300 | 623,215 | -0.03(-0.98%) |
Nov 26, 2008 | 3.090 | 3.333 | 3.087 | 3.333 | 1,231,879 | +0.16(+4.95%) |
Nov 25, 2008 | 3.179 | 3.244 | 3.045 | 3.176 | 1,170,065 | +0.03(+0.94%) |
Nov 24, 2008 | 2.851 | 3.179 | 2.851 | 3.146 | 1,803,930 | +0.33(+11.63%) |
Nov 21, 2008 | 2.792 | 2.835 | 2.458 | 2.818 | 2,012,385 | +0.07(+2.38%) |
Nov 20, 2008 | 3.041 | 3.071 | 2.605 | 2.753 | 1,894,405 | -0.46(-14.29%) |
Nov 19, 2008 | 3.399 | 3.431 | 3.159 | 3.212 | 896,883 | -0.27(-7.81%) |
Nov 18, 2008 | 3.484 | 3.523 | 3.330 | 3.484 | 1,136,861 | +0.01(+0.28%) |
Nov 17, 2008 | 3.598 | 3.598 | 3.405 | 3.474 | 1,047,619 | -0.20(-5.44%) |
Nov 14, 2008 | 3.811 | 3.884 | 3.667 | 3.674 | 937,008 | -0.19(-4.84%) |
Nov 13, 2008 | 3.713 | 3.864 | 3.477 | 3.861 | 2,081,357 | +0.11(+3.06%) |
Nov 12, 2008 | 3.936 | 3.943 | 3.618 | 3.746 | 800,241 | -0.27(-6.69%) |
Nov 11, 2008 | 3.943 | 4.040 | 3.805 | 4.015 | 950,071 | -0.01(-0.24%) |
Nov 10, 2008 | 4.211 | 4.257 | 3.992 | 4.024 | 566,635 | -0.11(-2.77%) |
Nov 07, 2008 | 4.087 | 4.287 | 4.064 | 4.139 | 821,100 | +0.09(+2.10%) |
Nov 06, 2008 | 4.398 | 4.418 | 3.998 | 4.054 | 801,108 | -0.22(-5.14%) |
Nov 05, 2008 | 4.313 | 4.382 | 4.228 | 4.274 | 880,592 | -0.08(-1.73%) |
Nov 04, 2008 | 4.211 | 4.411 | 4.211 | 4.349 | 851,180 | +0.14(+3.35%) |