Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.085 | 3.200 | 2.965 | 2.965 | 0 | -0.24(-7.50%) |
Jan 29, 2009 | 3.108 | 3.205 | 2.936 | 3.205 | 2,378,567 | -0.22(-6.51%) |
Jan 28, 2009 | 3.291 | 3.434 | 3.274 | 3.429 | 1,408,624 | +0.42(+14.10%) |
Jan 27, 2009 | 2.959 | 3.011 | 2.902 | 3.005 | 1,537,423 | +0.09(+2.94%) |
Jan 26, 2009 | 2.999 | 3.137 | 2.845 | 2.919 | 2,635,961 | +0.36(+14.09%) |
Jan 23, 2009 | 2.570 | 2.582 | 2.375 | 2.559 | 3,827,307 | -0.17(-6.29%) |
Jan 22, 2009 | 2.616 | 2.805 | 2.593 | 2.730 | 2,605,393 | -0.25(-8.27%) |
Jan 21, 2009 | 2.644 | 2.976 | 2.616 | 2.976 | 2,555,479 | +0.30(+11.35%) |
Jan 20, 2009 | 2.776 | 2.816 | 2.644 | 2.673 | 1,939,154 | -0.49(-15.55%) |
Jan 16, 2009 | 3.205 | 3.223 | 3.028 | 3.165 | 0 | +0.07(+2.41%) |
Jan 15, 2009 | 3.125 | 3.183 | 2.902 | 3.091 | 2,419,516 | -0.17(-5.26%) |
Jan 14, 2009 | 3.452 | 3.463 | 3.178 | 3.263 | 1,494,504 | -0.41(-11.08%) |
Jan 13, 2009 | 3.669 | 3.778 | 3.618 | 3.669 | 1,183,919 | -0.25(-6.42%) |
Jan 12, 2009 | 3.978 | 3.978 | 3.847 | 3.921 | 1,053,798 | -0.17(-4.20%) |
Jan 09, 2009 | 4.121 | 4.133 | 3.972 | 4.093 | 1,089,857 | +0.03(+0.70%) |
Jan 08, 2009 | 3.972 | 4.064 | 3.904 | 4.064 | 1,153,592 | +0.07(+1.87%) |
Jan 07, 2009 | 4.144 | 4.178 | 3.955 | 3.990 | 865,834 | -0.14(-3.33%) |
Jan 06, 2009 | 4.024 | 4.579 | 4.007 | 4.127 | 1,147,107 | +0.22(+5.56%) |
Jan 05, 2009 | 3.755 | 3.990 | 3.732 | 3.909 | 1,332,462 | +0.19(+5.08%) |
Jan 02, 2009 | 3.606 | 3.743 | 3.549 | 3.721 | 0 | +0.26(+7.44%) |
Jan 01, 2009 | 3.549 | 3.749 | 3.463 | 3.463 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.549 | 3.749 | 3.463 | 3.463 | 2,159,927 | -0.26(-7.07%) |
Dec 30, 2008 | 3.480 | 3.738 | 3.457 | 3.726 | 1,756,618 | +0.24(+6.90%) |
Dec 29, 2008 | 3.618 | 3.642 | 3.463 | 3.486 | 1,254,630 | -0.25(-6.60%) |
Dec 26, 2008 | 3.457 | 3.795 | 3.457 | 3.732 | 0 | +0.07(+1.87%) |
Dec 24, 2008 | 3.915 | 3.915 | 3.543 | 3.663 | 545,784 | -0.10(-2.74%) |
Dec 23, 2008 | 3.784 | 3.844 | 3.721 | 3.766 | 1,566,658 | +0.06(+1.54%) |
Dec 22, 2008 | 3.812 | 3.829 | 3.623 | 3.709 | 1,547,650 | -0.17(-4.42%) |
Dec 19, 2008 | 3.835 | 3.950 | 3.835 | 3.881 | 1,429,157 | +0.09(+2.42%) |
Dec 18, 2008 | 3.875 | 4.058 | 3.766 | 3.789 | 1,767,387 | -0.19(-4.89%) |
Dec 17, 2008 | 3.715 | 3.984 | 3.675 | 3.984 | 2,743,970 | -0.10(-2.52%) |
Dec 16, 2008 | 3.618 | 4.087 | 3.600 | 4.087 | 2,679,524 | +0.41(+11.22%) |
Dec 15, 2008 | 3.721 | 3.784 | 3.606 | 3.675 | 1,950,859 | -0.22(-5.59%) |
Dec 12, 2008 | 3.589 | 3.892 | 3.566 | 3.892 | 0 | +0.14(+3.82%) |
Dec 11, 2008 | 3.881 | 3.994 | 3.749 | 3.749 | 3,299,566 | -0.47(-11.13%) |
Dec 10, 2008 | 3.995 | 4.264 | 3.984 | 4.219 | 2,993,660 | +0.47(+12.52%) |
Dec 09, 2008 | 3.618 | 3.950 | 3.549 | 3.749 | 2,814,087 | +0.20(+5.65%) |
Dec 08, 2008 | 3.360 | 3.589 | 3.314 | 3.549 | 2,967,884 | +0.53(+17.42%) |
Dec 05, 2008 | 2.828 | 3.022 | 2.805 | 3.022 | 0 | +0.15(+5.18%) |
Dec 04, 2008 | 2.828 | 2.976 | 2.805 | 2.873 | 1,969,159 | +0.13(+4.58%) |
Dec 03, 2008 | 2.667 | 2.770 | 2.433 | 2.748 | 1,341,835 | +0.10(+3.67%) |
Dec 02, 2008 | 2.501 | 2.679 | 2.438 | 2.650 | 1,399,531 | +0.27(+11.30%) |
Dec 01, 2008 | 2.461 | 2.467 | 2.341 | 2.381 | 1,777,469 | -0.28(-10.54%) |
Nov 28, 2008 | 2.667 | 2.702 | 2.604 | 2.662 | 814,761 | +0.01(+0.22%) |
Nov 26, 2008 | 2.416 | 2.662 | 2.393 | 2.656 | 1,384,943 | +0.20(+8.16%) |
Nov 25, 2008 | 2.501 | 2.540 | 2.347 | 2.456 | 1,834,304 | +0.08(+3.37%) |
Nov 24, 2008 | 2.106 | 2.536 | 2.084 | 2.375 | 2,087,235 | +0.37(+18.57%) |
Nov 21, 2008 | 1.992 | 2.009 | 1.798 | 2.003 | 2,291,098 | -0.01(-0.29%) |
Nov 20, 2008 | 2.141 | 2.244 | 2.003 | 2.009 | 2,190,979 | -0.18(-8.35%) |
Nov 19, 2008 | 2.427 | 2.478 | 2.169 | 2.192 | 2,285,462 | -0.31(-12.56%) |
Nov 18, 2008 | 2.393 | 2.576 | 2.364 | 2.507 | 1,341,287 | +0.05(+1.86%) |
Nov 17, 2008 | 2.553 | 2.587 | 2.375 | 2.461 | 1,948,522 | -0.29(-10.42%) |
Nov 14, 2008 | 2.782 | 2.902 | 2.713 | 2.748 | 0 | -0.21(-6.98%) |
Nov 13, 2008 | 2.610 | 2.971 | 2.524 | 2.954 | 1,792,480 | +0.27(+10.26%) |
Nov 12, 2008 | 2.765 | 2.776 | 2.610 | 2.679 | 1,305,621 | -0.19(-6.59%) |
Nov 11, 2008 | 2.919 | 2.942 | 2.770 | 2.868 | 1,433,535 | -0.21(-6.70%) |
Nov 10, 2008 | 3.068 | 3.194 | 2.994 | 3.074 | 2,054,516 | -0.13(-3.94%) |
Nov 07, 2008 | 2.873 | 3.200 | 2.845 | 3.200 | 0 | +0.44(+15.97%) |
Nov 06, 2008 | 2.868 | 2.942 | 2.742 | 2.759 | 2,610,669 | -0.04(-1.43%) |
Nov 05, 2008 | 2.971 | 3.188 | 2.799 | 2.799 | 2,973,840 | +0.00(+0.00%) |
Nov 04, 2008 | 2.473 | 3.034 | 2.438 | 2.799 | 4,655,044 | +0.54(+23.80%) |