Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.362 | 3.366 | 3.248 | 3.317 | 0 | -0.05(-1.53%) |
Jan 29, 2009 | 3.377 | 3.429 | 3.349 | 3.369 | 6,858,715 | -0.00(-0.06%) |
Jan 28, 2009 | 3.370 | 3.412 | 3.336 | 3.371 | 4,729,638 | +0.07(+2.27%) |
Jan 27, 2009 | 3.285 | 3.317 | 3.245 | 3.296 | 5,029,354 | +0.01(+0.31%) |
Jan 26, 2009 | 3.264 | 3.316 | 3.239 | 3.286 | 4,761,063 | +0.06(+1.98%) |
Jan 23, 2009 | 3.112 | 3.244 | 3.108 | 3.222 | 6,523,362 | +0.05(+1.43%) |
Jan 22, 2009 | 3.169 | 3.210 | 3.104 | 3.176 | 8,428,982 | -0.06(-1.72%) |
Jan 21, 2009 | 3.206 | 3.236 | 3.104 | 3.232 | 7,955,973 | +0.05(+1.59%) |
Jan 20, 2009 | 3.297 | 3.300 | 3.163 | 3.182 | 9,330,195 | -0.10(-2.96%) |
Jan 16, 2009 | 3.280 | 3.293 | 3.207 | 3.279 | 0 | +0.02(+0.65%) |
Jan 15, 2009 | 3.226 | 3.278 | 3.160 | 3.257 | 6,977,118 | +0.03(+0.94%) |
Jan 14, 2009 | 3.229 | 3.266 | 3.202 | 3.227 | 4,625,712 | -0.07(-2.09%) |
Jan 13, 2009 | 3.266 | 3.312 | 3.222 | 3.296 | 5,985,753 | +0.03(+0.90%) |
Jan 12, 2009 | 3.342 | 3.350 | 3.248 | 3.266 | 3,383,124 | -0.09(-2.77%) |
Jan 09, 2009 | 3.409 | 3.413 | 3.338 | 3.360 | 4,073,963 | -0.08(-2.38%) |
Jan 08, 2009 | 3.345 | 3.441 | 3.302 | 3.441 | 5,155,895 | +0.11(+3.40%) |
Jan 07, 2009 | 3.394 | 3.423 | 3.302 | 3.328 | 4,754,161 | -0.06(-1.76%) |
Jan 06, 2009 | 3.470 | 3.478 | 3.375 | 3.388 | 5,851,756 | -0.03(-0.77%) |
Jan 05, 2009 | 3.379 | 3.462 | 3.379 | 3.414 | 6,167,095 | +0.05(+1.56%) |
Jan 02, 2009 | 3.292 | 3.389 | 3.276 | 3.362 | 0 | +0.08(+2.37%) |
Jan 01, 2009 | 3.255 | 3.292 | 3.200 | 3.284 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.255 | 3.292 | 3.200 | 3.284 | 7,799,837 | +0.02(+0.74%) |
Dec 30, 2008 | 3.208 | 3.265 | 3.169 | 3.259 | 7,718,218 | +0.06(+1.93%) |
Dec 29, 2008 | 3.265 | 3.265 | 3.172 | 3.198 | 9,193,815 | -0.05(-1.56%) |
Dec 26, 2008 | 3.236 | 3.274 | 3.172 | 3.248 | 4,535,550 | +0.01(+0.22%) |
Dec 24, 2008 | 3.270 | 3.270 | 3.205 | 3.241 | 2,439,896 | -0.00(-0.12%) |
Dec 23, 2008 | 3.276 | 3.300 | 3.202 | 3.245 | 6,308,330 | -0.02(-0.53%) |
Dec 22, 2008 | 3.320 | 3.329 | 3.185 | 3.262 | 7,837,116 | -0.01(-0.40%) |
Dec 19, 2008 | 3.252 | 3.342 | 3.252 | 3.276 | 7,756,882 | -0.02(-0.67%) |
Dec 18, 2008 | 3.323 | 3.378 | 3.236 | 3.298 | 9,664,272 | +0.01(+0.22%) |
Dec 17, 2008 | 3.328 | 3.377 | 3.262 | 3.291 | 6,726,023 | -0.06(-1.78%) |
Dec 16, 2008 | 3.243 | 3.358 | 3.243 | 3.350 | 8,394,145 | +0.12(+3.79%) |
Dec 15, 2008 | 3.243 | 3.288 | 3.182 | 3.228 | 8,160,790 | -0.00(-0.09%) |
Dec 12, 2008 | 3.107 | 3.245 | 3.107 | 3.231 | 10,832,875 | +0.05(+1.65%) |
Dec 11, 2008 | 3.122 | 3.290 | 3.122 | 3.178 | 7,434,878 | +0.05(+1.55%) |
Dec 10, 2008 | 3.168 | 3.183 | 3.062 | 3.130 | 7,676,025 | +0.05(+1.78%) |
Dec 09, 2008 | 3.119 | 3.209 | 3.066 | 3.075 | 9,896,806 | -0.12(-3.64%) |
Dec 08, 2008 | 3.149 | 3.229 | 3.120 | 3.192 | 7,798,334 | +0.16(+5.41%) |
Dec 05, 2008 | 2.941 | 3.037 | 2.903 | 3.028 | 11,863,140 | +0.02(+0.77%) |
Dec 04, 2008 | 3.038 | 3.105 | 2.967 | 3.005 | 11,508,258 | -0.04(-1.16%) |
Dec 03, 2008 | 2.965 | 3.055 | 2.865 | 3.040 | 14,695,959 | +0.09(+2.95%) |
Dec 02, 2008 | 3.068 | 3.082 | 2.899 | 2.953 | 10,869,244 | -0.11(-3.53%) |
Dec 01, 2008 | 3.049 | 3.140 | 2.996 | 3.061 | 12,171,923 | +0.07(+2.26%) |
Nov 28, 2008 | 2.970 | 2.994 | 2.950 | 2.993 | 3,432,220 | -0.00(-0.10%) |
Nov 26, 2008 | 2.978 | 3.016 | 2.907 | 2.996 | 8,073,546 | -0.02(-0.74%) |
Nov 25, 2008 | 3.085 | 3.125 | 2.949 | 3.019 | 8,913,767 | +0.02(+0.71%) |
Nov 24, 2008 | 2.931 | 3.060 | 2.885 | 2.997 | 9,020,205 | +0.11(+3.78%) |
Nov 21, 2008 | 2.763 | 2.899 | 2.659 | 2.888 | 14,638,192 | +0.20(+7.29%) |
Nov 20, 2008 | 2.856 | 2.883 | 2.685 | 2.692 | 11,950,533 | -0.19(-6.66%) |
Nov 19, 2008 | 3.051 | 3.090 | 2.879 | 2.884 | 10,212,610 | -0.17(-5.63%) |
Nov 18, 2008 | 3.144 | 3.184 | 2.972 | 3.056 | 9,423,026 | -0.17(-5.24%) |
Nov 17, 2008 | 3.239 | 3.339 | 3.206 | 3.225 | 6,396,089 | -0.03(-0.87%) |
Nov 14, 2008 | 3.270 | 3.349 | 3.229 | 3.253 | 0 | -0.08(-2.28%) |
Nov 13, 2008 | 3.259 | 3.329 | 3.061 | 3.329 | 12,194,696 | +0.11(+3.55%) |
Nov 12, 2008 | 3.393 | 3.393 | 3.200 | 3.215 | 6,119,779 | -0.22(-6.33%) |
Nov 11, 2008 | 3.393 | 3.491 | 3.374 | 3.432 | 5,362,234 | -0.02(-0.67%) |
Nov 10, 2008 | 3.487 | 3.556 | 3.397 | 3.456 | 5,017,586 | -0.01(-0.32%) |
Nov 07, 2008 | 3.548 | 3.573 | 3.410 | 3.467 | 6,720,664 | +0.00(+0.03%) |
Nov 06, 2008 | 3.600 | 3.650 | 3.399 | 3.466 | 7,776,807 | -0.16(-4.49%) |
Nov 05, 2008 | 3.726 | 3.779 | 3.600 | 3.629 | 7,060,634 | -0.10(-2.55%) |
Nov 04, 2008 | 3.644 | 3.761 | 3.635 | 3.724 | 5,356,756 | +0.19(+5.50%) |