Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.420 | 3.420 | 3.100 | 3.300 | 9,577 | -0.15(-4.35%) |
Jan 29, 2009 | 3.260 | 3.460 | 3.210 | 3.450 | 4,685 | +0.05(+1.47%) |
Jan 28, 2009 | 3.600 | 3.600 | 3.320 | 3.400 | 5,037 | -0.10(-2.86%) |
Jan 27, 2009 | 3.400 | 3.510 | 3.400 | 3.500 | 12,265 | -0.10(-2.78%) |
Jan 26, 2009 | 3.310 | 3.620 | 3.310 | 3.600 | 23,298 | +0.10(+2.86%) |
Jan 23, 2009 | 3.250 | 3.650 | 3.250 | 3.500 | 5,395 | +0.25(+7.69%) |
Jan 22, 2009 | 3.560 | 3.650 | 3.250 | 3.250 | 8,634 | -0.55(-14.47%) |
Jan 21, 2009 | 3.570 | 3.800 | 3.450 | 3.800 | 7,946 | +0.15(+4.11%) |
Jan 20, 2009 | 3.620 | 3.650 | 3.450 | 3.650 | 12,733 | -0.30(-7.59%) |
Jan 16, 2009 | 3.750 | 3.950 | 3.630 | 3.950 | 9,227 | +0.23(+6.18%) |
Jan 15, 2009 | 3.650 | 3.740 | 3.550 | 3.720 | 25,979 | +0.07(+1.92%) |
Jan 14, 2009 | 3.450 | 3.650 | 3.450 | 3.650 | 20,251 | +0.00(+0.00%) |
Jan 13, 2009 | 3.850 | 3.850 | 3.550 | 3.650 | 26,808 | -0.30(-7.59%) |
Jan 12, 2009 | 4.100 | 4.100 | 3.650 | 3.950 | 6,173 | -0.10(-2.47%) |
Jan 09, 2009 | 3.650 | 4.050 | 3.650 | 4.050 | 3,819 | +0.20(+5.19%) |
Jan 08, 2009 | 3.850 | 3.850 | 3.650 | 3.850 | 4,042 | +0.01(+0.26%) |
Jan 07, 2009 | 3.850 | 3.850 | 3.650 | 3.840 | 9,640 | +0.09(+2.40%) |
Jan 06, 2009 | 3.850 | 3.850 | 3.600 | 3.750 | 5,186 | -0.10(-2.60%) |
Jan 05, 2009 | 3.500 | 3.850 | 3.400 | 3.850 | 20,036 | +0.40(+11.59%) |
Jan 02, 2009 | 3.450 | 3.500 | 3.450 | 3.450 | 6,198 | +0.35(+11.29%) |
Jan 01, 2009 | 3.050 | 3.300 | 3.050 | 3.100 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.050 | 3.300 | 3.050 | 3.100 | 8,958 | +0.01(+0.32%) |
Dec 30, 2008 | 3.100 | 3.500 | 3.050 | 3.090 | 23,519 | -0.31(-9.12%) |
Dec 29, 2008 | 3.500 | 3.650 | 3.150 | 3.400 | 8,833 | +0.15(+4.62%) |
Dec 26, 2008 | 3.300 | 3.300 | 3.050 | 3.250 | 5,751 | +0.10(+3.17%) |
Dec 24, 2008 | 3.300 | 3.300 | 3.100 | 3.150 | 11,568 | +0.05(+1.61%) |
Dec 23, 2008 | 3.200 | 3.350 | 3.100 | 3.100 | 16,702 | -0.15(-4.62%) |
Dec 22, 2008 | 3.000 | 3.250 | 2.950 | 3.250 | 5,011 | -0.10(-2.99%) |
Dec 19, 2008 | 3.400 | 3.400 | 2.350 | 3.350 | 4,901 | +0.23(+7.37%) |
Dec 18, 2008 | 3.200 | 3.400 | 2.420 | 3.120 | 18,380 | -0.13(-4.00%) |
Dec 17, 2008 | 3.330 | 3.500 | 2.420 | 3.250 | 21,740 | +0.00(+0.00%) |
Dec 16, 2008 | 3.250 | 3.500 | 3.150 | 3.250 | 6,796 | +0.15(+4.84%) |
Dec 15, 2008 | 3.100 | 3.450 | 3.100 | 3.100 | 10,774 | +0.05(+1.64%) |
Dec 12, 2008 | 3.400 | 3.500 | 3.000 | 3.050 | 5,423 | +0.00(+0.00%) |
Dec 11, 2008 | 3.050 | 3.400 | 3.050 | 3.050 | 8,196 | -0.15(-4.69%) |
Dec 10, 2008 | 3.000 | 3.200 | 2.950 | 3.200 | 13,385 | +0.45(+16.36%) |
Dec 09, 2008 | 262.00 | 2.930 | 2.600 | 2.750 | 4,579 | -0.05(-1.79%) |
Dec 08, 2008 | 2.850 | 3.050 | 2.750 | 2.800 | 6,767 | -0.50(-15.15%) |
Dec 05, 2008 | 3.150 | 3.300 | 1.970 | 3.300 | 9,700 | +1.13(+52.07%) |
Dec 04, 2008 | 3.000 | 3.350 | 2.170 | 2.170 | 7,235 | -1.12(-34.04%) |
Dec 03, 2008 | 3.100 | 3.400 | 2.930 | 3.290 | 10,930 | +0.44(+15.44%) |
Dec 02, 2008 | 2.870 | 3.150 | 2.850 | 2.850 | 15,315 | +0.14(+5.17%) |
Dec 01, 2008 | 3.000 | 3.400 | 1.970 | 2.710 | 11,713 | -0.54(-16.62%) |
Nov 28, 2008 | 3.200 | 3.450 | 3.200 | 3.250 | 8,210 | -0.45(-12.16%) |
Nov 26, 2008 | 3.450 | 3.850 | 3.250 | 3.700 | 13,780 | -0.20(-5.13%) |
Nov 25, 2008 | 3.800 | 3.950 | 2.740 | 3.900 | 9,829 | +0.10(+2.63%) |
Nov 24, 2008 | 3.450 | 4.440 | 3.450 | 3.800 | 6,244 | +0.15(+4.11%) |
Nov 21, 2008 | 3.650 | 6.000 | 3.450 | 3.650 | 14,483 | -0.45(-10.98%) |
Nov 20, 2008 | 3.550 | 4.100 | 3.300 | 4.100 | 3,090 | +0.40(+10.81%) |
Nov 19, 2008 | 3.800 | 4.000 | 3.600 | 3.700 | 7,527 | -0.10(-2.63%) |
Nov 18, 2008 | 4.250 | 4.250 | 3.600 | 3.800 | 4,695 | -0.20(-5.00%) |
Nov 17, 2008 | 3.900 | 4.100 | 3.750 | 4.000 | 2,846 | -0.30(-6.98%) |
Nov 14, 2008 | 4.450 | 4.450 | 3.900 | 4.300 | 7,511 | +0.30(+7.50%) |
Nov 13, 2008 | 3.700 | 4.200 | 3.700 | 4.000 | 16,867 | -0.22(-5.21%) |
Nov 12, 2008 | 4.050 | 4.300 | 4.000 | 4.220 | 10,771 | +0.02(+0.48%) |
Nov 11, 2008 | 4.200 | 4.500 | 4.000 | 4.200 | 8,257 | -0.10(-2.33%) |
Nov 10, 2008 | 4.750 | 4.750 | 4.300 | 4.300 | 11,793 | -0.50(-10.42%) |
Nov 07, 2008 | 4.800 | 5.150 | 4.000 | 4.800 | 29,806 | +0.30(+6.67%) |
Nov 06, 2008 | 5.000 | 5.000 | 4.100 | 4.500 | 14,646 | -0.55(-10.89%) |
Nov 05, 2008 | 5.000 | 5.250 | 4.600 | 5.050 | 85,955 | -0.20(-3.81%) |
Nov 04, 2008 | 5.250 | 5.250 | 4.650 | 5.250 | 103,756 | +0.25(+5.00%) |