Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.450 | 4.490 | 4.100 | 4.170 | 5,341,670 | -0.18(-4.14%) |
Jan 29, 2009 | 4.570 | 4.580 | 4.330 | 4.350 | 8,000,205 | -0.35(-7.45%) |
Jan 28, 2009 | 4.370 | 4.830 | 4.350 | 4.700 | 10,252,176 | +0.44(+10.33%) |
Jan 27, 2009 | 4.180 | 4.330 | 4.050 | 4.260 | 10,306,192 | +0.11(+2.65%) |
Jan 26, 2009 | 4.120 | 4.290 | 4.060 | 4.150 | 3,951,299 | -0.02(-0.48%) |
Jan 23, 2009 | 3.850 | 4.240 | 3.850 | 4.170 | 6,734,276 | +0.18(+4.51%) |
Jan 22, 2009 | 4.090 | 4.112 | 3.810 | 3.990 | 6,079,522 | -0.12(-2.92%) |
Jan 21, 2009 | 4.210 | 4.350 | 3.945 | 4.110 | 14,070,482 | -0.09(-2.14%) |
Jan 20, 2009 | 4.440 | 4.500 | 4.110 | 4.200 | 15,519,222 | -0.20(-4.55%) |
Jan 16, 2009 | 4.200 | 4.400 | 4.150 | 4.400 | 13,545,192 | +0.32(+7.84%) |
Jan 15, 2009 | 4.010 | 4.090 | 3.680 | 4.080 | 10,410,877 | +0.06(+1.49%) |
Jan 14, 2009 | 4.060 | 4.190 | 3.970 | 4.020 | 8,394,281 | -0.12(-2.90%) |
Jan 13, 2009 | 4.190 | 4.440 | 4.030 | 4.140 | 10,226,460 | -0.05(-1.19%) |
Jan 12, 2009 | 4.520 | 4.600 | 4.100 | 4.190 | 10,278,550 | -0.40(-8.71%) |
Jan 09, 2009 | 4.460 | 4.770 | 4.330 | 4.590 | 9,014,012 | +0.07(+1.55%) |
Jan 08, 2009 | 4.000 | 4.560 | 3.960 | 4.520 | 16,169,877 | +0.48(+11.88%) |
Jan 07, 2009 | 4.150 | 4.280 | 4.010 | 4.040 | 7,524,750 | -0.20(-4.72%) |
Jan 06, 2009 | 3.900 | 4.280 | 3.870 | 4.240 | 10,013,658 | +0.33(+8.44%) |
Jan 05, 2009 | 3.760 | 4.160 | 3.670 | 3.910 | 8,512,390 | +0.08(+2.09%) |
Jan 02, 2009 | 3.430 | 3.880 | 3.380 | 3.830 | 6,270,352 | +0.43(+12.65%) |
Dec 31, 2008 | 3.260 | 3.440 | 3.170 | 3.400 | 4,778,926 | +0.12(+3.66%) |
Dec 30, 2008 | 3.300 | 3.400 | 3.150 | 3.280 | 5,219,934 | -0.03(-0.91%) |
Dec 29, 2008 | 3.200 | 3.320 | 3.050 | 3.310 | 3,887,113 | +0.06(+1.85%) |
Dec 26, 2008 | 3.180 | 3.270 | 3.180 | 3.250 | 1,453,314 | +0.07(+2.20%) |
Dec 24, 2008 | 3.290 | 3.330 | 3.180 | 3.180 | 819,295 | -0.15(-4.50%) |
Dec 23, 2008 | 3.420 | 3.550 | 3.270 | 3.330 | 2,408,632 | -0.14(-4.03%) |
Dec 22, 2008 | 3.490 | 3.610 | 3.360 | 3.470 | 2,756,598 | -0.07(-1.98%) |
Dec 19, 2008 | 3.560 | 3.601 | 3.370 | 3.540 | 7,126,556 | +0.08(+2.31%) |
Dec 18, 2008 | 3.790 | 3.845 | 3.350 | 3.460 | 8,547,829 | -0.39(-10.13%) |
Dec 17, 2008 | 3.910 | 4.010 | 3.710 | 3.850 | 10,405,752 | -0.10(-2.53%) |
Dec 16, 2008 | 3.590 | 3.950 | 3.510 | 3.950 | 6,300,777 | +0.37(+10.34%) |
Dec 15, 2008 | 3.500 | 3.640 | 3.390 | 3.580 | 8,579,183 | +0.07(+1.99%) |
Dec 12, 2008 | 3.350 | 3.550 | 3.300 | 3.510 | 9,985,105 | +0.02(+0.57%) |
Dec 11, 2008 | 3.580 | 3.640 | 3.350 | 3.490 | 8,230,957 | -0.21(-5.68%) |
Dec 10, 2008 | 3.000 | 3.820 | 2.950 | 3.700 | 11,667,161 | +0.75(+25.42%) |
Dec 09, 2008 | 2.970 | 3.160 | 2.810 | 2.950 | 12,036,947 | -0.09(-2.96%) |
Dec 08, 2008 | 3.040 | 3.270 | 2.960 | 3.040 | 8,120,095 | +0.04(+1.33%) |
Dec 05, 2008 | 2.860 | 3.000 | 2.670 | 3.000 | 9,629,062 | +0.04(+1.35%) |
Dec 04, 2008 | 3.200 | 3.210 | 2.810 | 2.960 | 8,615,290 | -0.33(-10.03%) |
Dec 03, 2008 | 2.990 | 3.300 | 2.700 | 3.290 | 11,215,788 | +0.42(+14.63%) |
Dec 02, 2008 | 2.710 | 2.880 | 2.620 | 2.870 | 8,161,497 | +0.19(+7.09%) |
Dec 01, 2008 | 2.880 | 2.880 | 2.600 | 2.680 | 13,490,539 | -0.24(-8.22%) |
Nov 28, 2008 | 2.840 | 3.030 | 2.820 | 2.920 | 2,710,505 | +0.04(+1.39%) |
Nov 26, 2008 | 2.700 | 2.930 | 2.630 | 2.880 | 12,474,302 | +0.12(+4.35%) |
Nov 25, 2008 | 2.690 | 2.810 | 2.510 | 2.760 | 11,149,940 | +0.12(+4.55%) |
Nov 24, 2008 | 2.740 | 2.850 | 2.540 | 2.640 | 8,292,552 | +0.02(+0.76%) |
Nov 21, 2008 | 2.700 | 2.800 | 2.350 | 2.620 | 8,649,556 | +0.02(+0.77%) |
Nov 20, 2008 | 2.830 | 3.090 | 2.500 | 2.600 | 10,915,135 | -0.30(-10.34%) |
Nov 19, 2008 | 3.330 | 3.430 | 2.890 | 2.900 | 12,342,287 | -0.44(-13.17%) |
Nov 18, 2008 | 3.690 | 3.800 | 3.110 | 3.340 | 16,928,168 | +0.07(+2.14%) |
Nov 17, 2008 | 3.480 | 3.490 | 3.158 | 3.270 | 11,281,698 | -0.23(-6.57%) |
Nov 14, 2008 | 3.720 | 4.010 | 3.480 | 3.500 | 15,392,440 | -0.27(-7.16%) |
Nov 13, 2008 | 4.185 | 4.185 | 2.970 | 3.770 | 26,427,136 | -0.37(-8.94%) |
Nov 12, 2008 | 4.400 | 4.470 | 4.100 | 4.140 | 5,521,728 | -0.30(-6.76%) |
Nov 11, 2008 | 4.610 | 4.610 | 4.290 | 4.440 | 5,959,825 | -0.21(-4.52%) |
Nov 10, 2008 | 5.180 | 5.180 | 4.590 | 4.650 | 3,745,256 | -0.41(-8.10%) |
Nov 07, 2008 | 4.790 | 5.070 | 4.680 | 5.060 | 5,022,175 | +0.29(+6.08%) |
Nov 06, 2008 | 5.320 | 5.320 | 4.760 | 4.770 | 9,132,475 | -0.46(-8.80%) |
Nov 05, 2008 | 5.400 | 5.710 | 5.220 | 5.230 | 11,375,989 | -0.28(-5.08%) |
Nov 04, 2008 | 5.500 | 5.870 | 5.340 | 5.510 | 10,643,259 | +0.17(+3.18%) |