Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.632 | 3.660 | 3.335 | 3.381 | 0 | -0.20(-5.46%) |
Jan 29, 2009 | 3.729 | 3.745 | 3.556 | 3.576 | 5,426,768 | -0.27(-6.98%) |
Jan 28, 2009 | 3.710 | 3.867 | 3.687 | 3.845 | 10,916,322 | +0.27(+7.70%) |
Jan 27, 2009 | 3.514 | 3.602 | 3.452 | 3.570 | 7,385,187 | +0.09(+2.60%) |
Jan 26, 2009 | 3.433 | 3.619 | 3.365 | 3.479 | 8,559,469 | +0.04(+1.20%) |
Jan 23, 2009 | 3.200 | 3.517 | 3.173 | 3.438 | 14,222,179 | +0.09(+2.56%) |
Jan 22, 2009 | 3.387 | 3.524 | 3.243 | 3.352 | 16,510,425 | -0.17(-4.74%) |
Jan 21, 2009 | 3.336 | 3.543 | 3.206 | 3.519 | 14,736,995 | +0.28(+8.63%) |
Jan 20, 2009 | 3.589 | 3.635 | 3.232 | 3.239 | 11,322,449 | -0.43(-11.73%) |
Jan 16, 2009 | 3.707 | 3.745 | 3.463 | 3.670 | 15,013,906 | +0.13(+3.68%) |
Jan 15, 2009 | 3.440 | 3.648 | 3.238 | 3.540 | 10,230,987 | +0.10(+2.77%) |
Jan 14, 2009 | 3.592 | 3.624 | 3.411 | 3.444 | 6,980,930 | -0.29(-7.78%) |
Jan 13, 2009 | 3.637 | 3.781 | 3.594 | 3.735 | 8,743,300 | +0.06(+1.69%) |
Jan 12, 2009 | 3.875 | 3.897 | 3.602 | 3.673 | 7,075,841 | -0.21(-5.44%) |
Jan 09, 2009 | 4.113 | 4.123 | 3.823 | 3.884 | 12,337,536 | -0.21(-5.20%) |
Jan 08, 2009 | 4.010 | 4.118 | 3.956 | 4.097 | 8,091,098 | +0.05(+1.14%) |
Jan 07, 2009 | 4.158 | 4.205 | 3.972 | 4.051 | 7,513,112 | -0.27(-6.35%) |
Jan 06, 2009 | 4.253 | 4.396 | 4.201 | 4.326 | 7,358,203 | +0.10(+2.45%) |
Jan 05, 2009 | 4.177 | 4.256 | 4.034 | 4.223 | 5,065,199 | +0.07(+1.76%) |
Jan 02, 2009 | 3.996 | 4.237 | 3.880 | 4.150 | 0 | +0.19(+4.73%) |
Jan 01, 2009 | 3.797 | 4.050 | 3.783 | 3.962 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.797 | 4.050 | 3.783 | 3.962 | 5,538,007 | +0.15(+3.96%) |
Dec 30, 2008 | 3.640 | 3.811 | 3.605 | 3.811 | 3,949,970 | +0.24(+6.72%) |
Dec 29, 2008 | 3.657 | 3.686 | 3.473 | 3.571 | 3,057,527 | -0.09(-2.39%) |
Dec 26, 2008 | 3.602 | 3.667 | 3.552 | 3.659 | 2,419,292 | +0.09(+2.54%) |
Dec 24, 2008 | 3.533 | 3.578 | 3.471 | 3.568 | 1,941,058 | +0.05(+1.40%) |
Dec 23, 2008 | 3.676 | 3.700 | 3.505 | 3.519 | 5,463,105 | -0.11(-3.15%) |
Dec 22, 2008 | 3.794 | 3.794 | 3.432 | 3.633 | 10,088,931 | -0.14(-3.71%) |
Dec 19, 2008 | 3.856 | 3.919 | 3.721 | 3.773 | 7,915,330 | +0.02(+0.57%) |
Dec 18, 2008 | 3.902 | 3.931 | 3.621 | 3.752 | 9,917,758 | -0.14(-3.65%) |
Dec 17, 2008 | 3.743 | 4.016 | 3.678 | 3.894 | 11,184,787 | +0.08(+2.21%) |
Dec 16, 2008 | 3.541 | 3.819 | 3.492 | 3.810 | 9,015,572 | +0.41(+11.95%) |
Dec 15, 2008 | 3.614 | 3.672 | 3.289 | 3.403 | 7,767,754 | -0.19(-5.31%) |
Dec 12, 2008 | 3.176 | 3.625 | 3.173 | 3.594 | 12,560,014 | +0.20(+5.90%) |
Dec 11, 2008 | 3.667 | 3.805 | 3.317 | 3.394 | 10,823,161 | -0.34(-9.15%) |
Dec 10, 2008 | 3.632 | 3.792 | 3.575 | 3.735 | 13,774,976 | +0.19(+5.43%) |
Dec 09, 2008 | 3.687 | 3.883 | 3.492 | 3.543 | 15,212,510 | -0.18(-4.78%) |
Dec 08, 2008 | 3.646 | 3.785 | 3.565 | 3.721 | 14,005,064 | +0.27(+7.73%) |
Dec 05, 2008 | 3.079 | 3.467 | 2.931 | 3.454 | 27,263,158 | +0.28(+8.75%) |
Dec 04, 2008 | 3.271 | 3.490 | 3.036 | 3.176 | 31,614,150 | -0.21(-6.11%) |
Dec 03, 2008 | 3.163 | 3.421 | 3.071 | 3.382 | 24,674,896 | +0.13(+4.01%) |
Dec 02, 2008 | 3.090 | 3.252 | 2.987 | 3.252 | 16,462,852 | +0.25(+8.25%) |
Dec 01, 2008 | 3.546 | 3.575 | 2.942 | 3.004 | 15,959,913 | -0.77(-20.35%) |
Nov 28, 2008 | 3.618 | 3.772 | 3.603 | 3.772 | 3,255,168 | +0.11(+2.95%) |
Nov 26, 2008 | 3.181 | 3.718 | 3.181 | 3.664 | 12,253,614 | +0.31(+9.24%) |
Nov 25, 2008 | 3.279 | 3.354 | 3.098 | 3.354 | 15,762,732 | +0.16(+4.92%) |
Nov 24, 2008 | 2.849 | 3.289 | 2.847 | 3.197 | 11,995,214 | +0.39(+13.77%) |
Nov 21, 2008 | 2.626 | 2.817 | 2.380 | 2.810 | 24,946,116 | +0.31(+12.28%) |
Nov 20, 2008 | 2.898 | 2.996 | 2.493 | 2.502 | 16,545,855 | -0.47(-15.69%) |
Nov 19, 2008 | 3.506 | 3.544 | 2.965 | 2.968 | 10,475,584 | -0.50(-14.47%) |
Nov 18, 2008 | 3.538 | 3.611 | 3.224 | 3.470 | 8,778,158 | -0.04(-1.22%) |
Nov 17, 2008 | 3.538 | 3.740 | 3.471 | 3.513 | 10,005,280 | -0.09(-2.60%) |
Nov 14, 2008 | 3.938 | 4.042 | 3.606 | 3.606 | 10,352,706 | -0.44(-10.77%) |
Nov 13, 2008 | 3.527 | 4.048 | 3.227 | 4.042 | 13,781,220 | +0.53(+15.11%) |
Nov 12, 2008 | 3.765 | 3.807 | 3.495 | 3.511 | 8,105,908 | -0.41(-10.34%) |
Nov 11, 2008 | 4.010 | 4.121 | 3.797 | 3.916 | 7,327,474 | -0.20(-4.79%) |
Nov 10, 2008 | 4.534 | 4.545 | 4.032 | 4.113 | 4,670,861 | -0.19(-4.39%) |
Nov 07, 2008 | 4.202 | 4.371 | 4.103 | 4.302 | 6,036,987 | +0.18(+4.43%) |
Nov 06, 2008 | 4.471 | 4.545 | 4.108 | 4.120 | 6,508,612 | -0.42(-9.27%) |
Nov 05, 2008 | 4.893 | 5.009 | 4.507 | 4.541 | 6,448,848 | -0.45(-8.98%) |
Nov 04, 2008 | 4.993 | 5.092 | 4.862 | 4.989 | 5,245,556 | +0.13(+2.61%) |