Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.573 | 3.580 | 3.459 | 3.473 | 0 | -0.01(-0.39%) |
Jan 29, 2009 | 3.560 | 3.567 | 3.473 | 3.486 | 2,129,618 | -0.19(-5.29%) |
Jan 28, 2009 | 3.829 | 3.835 | 3.661 | 3.681 | 4,137,274 | -0.10(-2.66%) |
Jan 27, 2009 | 3.775 | 3.842 | 3.743 | 3.782 | 3,197,554 | +0.09(+2.55%) |
Jan 26, 2009 | 3.614 | 3.782 | 3.587 | 3.687 | 3,955,465 | +0.10(+2.81%) |
Jan 23, 2009 | 3.426 | 3.620 | 3.412 | 3.587 | 3,711,197 | -0.04(-1.11%) |
Jan 22, 2009 | 3.580 | 3.661 | 3.513 | 3.627 | 3,316,948 | -0.18(-4.76%) |
Jan 21, 2009 | 3.728 | 3.822 | 3.640 | 3.808 | 3,033,893 | +0.21(+5.98%) |
Jan 20, 2009 | 3.741 | 3.748 | 3.593 | 3.593 | 2,303,957 | -0.28(-7.12%) |
Jan 16, 2009 | 3.943 | 3.943 | 3.741 | 3.869 | 2,947,443 | -0.05(-1.20%) |
Jan 15, 2009 | 3.949 | 3.970 | 3.795 | 3.916 | 2,967,629 | -0.03(-0.85%) |
Jan 14, 2009 | 3.970 | 3.990 | 3.895 | 3.949 | 2,369,017 | -0.20(-4.85%) |
Jan 13, 2009 | 4.057 | 4.158 | 4.057 | 4.151 | 2,318,686 | -0.02(-0.48%) |
Jan 12, 2009 | 4.238 | 4.265 | 4.144 | 4.171 | 2,776,993 | -0.22(-5.05%) |
Jan 09, 2009 | 4.527 | 4.547 | 4.386 | 4.393 | 2,042,409 | -0.24(-5.22%) |
Jan 08, 2009 | 4.621 | 4.655 | 4.547 | 4.635 | 1,961,822 | -0.08(-1.71%) |
Jan 07, 2009 | 4.729 | 4.802 | 4.661 | 4.715 | 1,701,884 | -0.01(-0.14%) |
Jan 06, 2009 | 4.635 | 4.749 | 4.561 | 4.722 | 2,229,990 | +0.19(+4.15%) |
Jan 05, 2009 | 4.487 | 4.561 | 4.446 | 4.534 | 1,010,972 | -0.03(-0.74%) |
Jan 02, 2009 | 4.332 | 4.567 | 4.332 | 4.567 | 0 | +0.10(+2.26%) |
Jan 01, 2009 | 4.352 | 4.520 | 4.352 | 4.467 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.352 | 4.520 | 4.352 | 4.467 | 1,471,433 | +0.05(+1.22%) |
Dec 30, 2008 | 4.332 | 4.420 | 4.319 | 4.413 | 1,064,302 | +0.08(+1.86%) |
Dec 29, 2008 | 4.426 | 4.440 | 4.285 | 4.332 | 1,129,249 | -0.07(-1.68%) |
Dec 26, 2008 | 4.399 | 4.426 | 4.359 | 4.406 | 592,278 | +0.02(+0.46%) |
Dec 24, 2008 | 4.171 | 4.399 | 4.171 | 4.386 | 485,335 | +0.05(+1.08%) |
Dec 23, 2008 | 4.379 | 4.393 | 4.292 | 4.339 | 1,521,992 | +0.03(+0.62%) |
Dec 22, 2008 | 4.493 | 4.493 | 4.252 | 4.312 | 2,524,851 | -0.10(-2.28%) |
Dec 19, 2008 | 4.467 | 4.487 | 4.366 | 4.413 | 2,700,304 | -0.12(-2.67%) |
Dec 18, 2008 | 4.668 | 4.675 | 4.473 | 4.534 | 2,238,167 | -0.15(-3.16%) |
Dec 17, 2008 | 4.641 | 4.749 | 4.614 | 4.682 | 3,151,881 | -0.20(-4.13%) |
Dec 16, 2008 | 4.608 | 4.883 | 4.581 | 4.883 | 2,549,278 | +0.34(+7.39%) |
Dec 15, 2008 | 4.554 | 4.561 | 4.440 | 4.547 | 1,824,305 | +0.07(+1.50%) |
Dec 12, 2008 | 4.305 | 4.507 | 4.285 | 4.480 | 0 | +0.08(+1.83%) |
Dec 11, 2008 | 4.426 | 4.527 | 4.373 | 4.399 | 1,816,608 | -0.10(-2.24%) |
Dec 10, 2008 | 4.440 | 4.534 | 4.413 | 4.500 | 2,201,672 | +0.13(+3.08%) |
Dec 09, 2008 | 4.258 | 4.446 | 4.232 | 4.366 | 4,214,241 | +0.06(+1.40%) |
Dec 08, 2008 | 4.279 | 4.359 | 4.245 | 4.305 | 1,575,816 | +0.09(+2.07%) |
Dec 05, 2008 | 4.124 | 4.232 | 3.963 | 4.218 | 3,044,327 | +0.11(+2.78%) |
Dec 04, 2008 | 4.158 | 4.272 | 4.030 | 4.104 | 2,933,494 | -0.30(-6.72%) |
Dec 03, 2008 | 4.287 | 4.420 | 4.144 | 4.399 | 2,707,480 | +0.19(+4.47%) |
Dec 02, 2008 | 4.205 | 4.238 | 4.070 | 4.211 | 3,083,134 | +0.11(+2.79%) |
Dec 01, 2008 | 4.245 | 4.255 | 4.070 | 4.097 | 3,160,790 | -0.34(-7.72%) |
Nov 28, 2008 | 4.373 | 4.467 | 4.352 | 4.440 | 1,777,343 | -0.38(-7.81%) |
Nov 26, 2008 | 4.588 | 4.836 | 4.574 | 4.816 | 2,500,358 | +0.19(+4.22%) |
Nov 25, 2008 | 4.789 | 4.789 | 4.440 | 4.621 | 3,069,291 | -0.03(-0.58%) |
Nov 24, 2008 | 4.507 | 4.722 | 4.446 | 4.648 | 3,184,108 | +0.23(+5.17%) |
Nov 21, 2008 | 4.420 | 4.453 | 4.178 | 4.420 | 4,410,742 | +0.16(+3.79%) |
Nov 20, 2008 | 4.346 | 4.581 | 4.218 | 4.258 | 3,539,572 | -0.14(-3.21%) |
Nov 19, 2008 | 4.688 | 4.735 | 4.386 | 4.399 | 2,451,821 | -0.31(-6.56%) |
Nov 18, 2008 | 4.742 | 4.809 | 4.547 | 4.708 | 4,827,318 | -0.18(-3.71%) |
Nov 17, 2008 | 4.991 | 5.071 | 4.870 | 4.890 | 2,696,601 | -0.15(-2.93%) |
Nov 14, 2008 | 5.132 | 5.252 | 4.984 | 5.038 | 0 | -0.40(-7.41%) |
Nov 13, 2008 | 4.991 | 5.467 | 4.829 | 5.441 | 3,315,860 | +0.32(+6.16%) |
Nov 12, 2008 | 5.179 | 5.273 | 5.091 | 5.125 | 2,026,240 | -0.15(-2.93%) |
Nov 11, 2008 | 5.333 | 5.387 | 5.199 | 5.279 | 1,641,285 | -0.13(-2.36%) |
Nov 10, 2008 | 5.696 | 5.709 | 5.360 | 5.407 | 2,639,000 | -0.24(-4.28%) |
Nov 07, 2008 | 5.548 | 5.669 | 5.474 | 5.649 | 1,911,695 | +0.29(+5.39%) |
Nov 06, 2008 | 5.756 | 5.810 | 5.333 | 5.360 | 2,459,196 | -0.43(-7.42%) |
Nov 05, 2008 | 5.991 | 6.119 | 5.763 | 5.790 | 2,160,890 | -0.27(-4.43%) |
Nov 04, 2008 | 5.891 | 6.092 | 5.823 | 6.058 | 1,803,962 | +0.40(+7.13%) |