Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.066 | 3.087 | 2.947 | 2.962 | 1,393,380 | -0.07(-2.18%) |
Jan 29, 2009 | 3.180 | 3.180 | 3.028 | 3.028 | 1,103,700 | -0.18(-5.58%) |
Jan 28, 2009 | 3.068 | 3.216 | 3.068 | 3.207 | 1,560,980 | +0.18(+5.81%) |
Jan 27, 2009 | 2.998 | 3.045 | 2.958 | 3.031 | 906,290 | +0.05(+1.75%) |
Jan 26, 2009 | 3.011 | 3.074 | 2.926 | 2.979 | 1,273,280 | -0.02(-0.63%) |
Jan 23, 2009 | 2.982 | 3.047 | 2.956 | 2.998 | 1,126,260 | -0.05(-1.61%) |
Jan 22, 2009 | 3.082 | 3.130 | 3.021 | 3.047 | 1,025,720 | -0.08(-2.59%) |
Jan 21, 2009 | 2.995 | 3.155 | 2.985 | 3.128 | 1,416,300 | +0.13(+4.48%) |
Jan 20, 2009 | 3.052 | 3.139 | 2.986 | 2.994 | 1,913,290 | -0.11(-3.45%) |
Jan 16, 2009 | 3.180 | 3.233 | 2.992 | 3.101 | 1,736,640 | -0.04(-1.30%) |
Jan 15, 2009 | 3.035 | 3.157 | 2.969 | 3.142 | 1,224,730 | +0.10(+3.42%) |
Jan 14, 2009 | 3.181 | 3.275 | 3.028 | 3.038 | 1,453,530 | -0.19(-5.97%) |
Jan 13, 2009 | 3.253 | 3.331 | 3.199 | 3.231 | 1,651,470 | -0.03(-0.95%) |
Jan 12, 2009 | 3.324 | 3.347 | 3.181 | 3.262 | 2,196,920 | -0.08(-2.31%) |
Jan 09, 2009 | 3.604 | 3.604 | 3.333 | 3.339 | 1,142,610 | -0.25(-7.07%) |
Jan 08, 2009 | 3.440 | 3.642 | 3.439 | 3.593 | 2,705,850 | +0.13(+3.78%) |
Jan 07, 2009 | 3.399 | 3.527 | 3.353 | 3.462 | 2,113,430 | +0.01(+0.41%) |
Jan 06, 2009 | 3.360 | 3.502 | 3.340 | 3.448 | 1,807,620 | +0.12(+3.76%) |
Jan 05, 2009 | 3.362 | 3.373 | 3.270 | 3.323 | 1,529,490 | -0.03(-0.84%) |
Jan 02, 2009 | 3.300 | 3.366 | 3.236 | 3.351 | 1,719,960 | +0.06(+1.73%) |
Dec 31, 2008 | 3.229 | 3.345 | 3.227 | 3.294 | 1,138,480 | +0.06(+1.79%) |
Dec 30, 2008 | 3.096 | 3.241 | 3.096 | 3.236 | 1,809,800 | +0.17(+5.54%) |
Dec 29, 2008 | 3.070 | 3.086 | 3.040 | 3.066 | 911,570 | -0.00(-0.13%) |
Dec 26, 2008 | 3.087 | 3.131 | 3.026 | 3.070 | 370,260 | +0.00(+0.03%) |
Dec 24, 2008 | 3.158 | 3.158 | 3.059 | 3.069 | 557,900 | -0.08(-2.51%) |
Dec 23, 2008 | 3.133 | 3.174 | 3.060 | 3.148 | 1,319,970 | +0.03(+0.99%) |
Dec 22, 2008 | 3.299 | 3.314 | 3.022 | 3.117 | 1,142,300 | -0.18(-5.55%) |
Dec 19, 2008 | 3.314 | 3.462 | 3.221 | 3.300 | 1,941,460 | +0.05(+1.44%) |
Dec 18, 2008 | 3.138 | 3.329 | 3.135 | 3.253 | 2,057,390 | +0.06(+1.94%) |
Dec 17, 2008 | 3.050 | 3.230 | 2.997 | 3.191 | 2,824,170 | +0.12(+3.77%) |
Dec 16, 2008 | 3.028 | 3.094 | 2.975 | 3.075 | 2,118,080 | +0.10(+3.22%) |
Dec 15, 2008 | 3.111 | 3.150 | 2.949 | 2.979 | 1,619,430 | -0.10(-3.31%) |
Dec 12, 2008 | 2.972 | 3.087 | 2.914 | 3.081 | 896,150 | +0.06(+1.95%) |
Dec 11, 2008 | 3.117 | 3.245 | 2.990 | 3.022 | 1,312,040 | -0.14(-4.52%) |
Dec 10, 2008 | 3.126 | 3.217 | 3.003 | 3.165 | 1,403,380 | +0.08(+2.69%) |
Dec 09, 2008 | 3.064 | 3.188 | 3.046 | 3.082 | 2,366,850 | -0.01(-0.19%) |
Dec 08, 2008 | 3.008 | 3.113 | 3.004 | 3.088 | 2,900,020 | +0.16(+5.57%) |
Dec 05, 2008 | 2.813 | 2.954 | 2.767 | 2.925 | 2,819,830 | +0.06(+2.09%) |
Dec 04, 2008 | 2.858 | 2.980 | 2.797 | 2.865 | 3,173,340 | -0.03(-1.17%) |
Dec 03, 2008 | 2.853 | 2.966 | 2.761 | 2.899 | 3,607,300 | +0.07(+2.37%) |
Dec 02, 2008 | 2.936 | 3.013 | 2.728 | 2.832 | 3,847,490 | -0.05(-1.80%) |
Dec 01, 2008 | 3.141 | 3.253 | 2.863 | 2.884 | 2,809,550 | -0.38(-11.59%) |
Nov 28, 2008 | 3.255 | 3.352 | 3.127 | 3.262 | 685,110 | -0.02(-0.67%) |
Nov 26, 2008 | 3.116 | 3.333 | 3.075 | 3.284 | 2,456,980 | +0.09(+2.79%) |
Nov 25, 2008 | 3.164 | 3.256 | 3.022 | 3.195 | 3,052,150 | +0.04(+1.40%) |
Nov 24, 2008 | 2.907 | 3.230 | 2.907 | 3.151 | 3,381,540 | +0.28(+9.64%) |
Nov 21, 2008 | 2.758 | 2.874 | 2.580 | 2.874 | 3,762,040 | +0.17(+6.44%) |
Nov 20, 2008 | 2.690 | 2.862 | 2.639 | 2.700 | 4,382,330 | -0.00(-0.04%) |
Nov 19, 2008 | 3.039 | 3.039 | 2.543 | 2.701 | 14,046,260 | -0.38(-12.22%) |
Nov 18, 2008 | 3.035 | 3.166 | 2.952 | 3.077 | 10,957,610 | +0.04(+1.48%) |
Nov 17, 2008 | 2.971 | 3.103 | 2.901 | 3.032 | 6,336,220 | +0.03(+0.97%) |
Nov 14, 2008 | 3.067 | 3.120 | 2.999 | 3.003 | 3,050,470 | -0.11(-3.60%) |
Nov 13, 2008 | 2.932 | 3.149 | 2.853 | 3.115 | 3,732,280 | +0.19(+6.46%) |
Nov 12, 2008 | 2.991 | 3.100 | 2.904 | 2.926 | 5,536,280 | -0.12(-3.84%) |
Nov 11, 2008 | 3.199 | 3.350 | 2.992 | 3.043 | 3,682,150 | -0.17(-5.14%) |
Nov 10, 2008 | 3.663 | 3.672 | 3.146 | 3.208 | 3,036,300 | -0.36(-10.14%) |
Nov 07, 2008 | 3.649 | 3.770 | 3.500 | 3.570 | 1,286,640 | -0.04(-1.14%) |
Nov 06, 2008 | 3.594 | 3.896 | 3.540 | 3.611 | 5,755,500 | -0.01(-0.17%) |
Nov 05, 2008 | 3.598 | 3.743 | 3.595 | 3.617 | 3,013,300 | -0.02(-0.50%) |
Nov 04, 2008 | 3.738 | 3.743 | 3.553 | 3.635 | 960,070 | -0.01(-0.22%) |