Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.769 | 3.936 | 3.763 | 3.763 | 0 | -0.12(-3.18%) |
Jan 29, 2009 | 3.896 | 3.896 | 3.760 | 3.887 | 299,767 | +0.00(+0.08%) |
Jan 28, 2009 | 3.843 | 3.884 | 3.819 | 3.884 | 247,034 | +0.09(+2.28%) |
Jan 27, 2009 | 3.936 | 3.936 | 3.738 | 3.797 | 201,524 | +0.04(+1.07%) |
Jan 26, 2009 | 3.797 | 3.834 | 3.720 | 3.757 | 312,701 | -0.04(-1.06%) |
Jan 23, 2009 | 3.735 | 3.797 | 3.705 | 3.797 | 293,975 | -0.01(-0.16%) |
Jan 22, 2009 | 3.797 | 3.856 | 3.726 | 3.803 | 380,014 | +0.00(+0.08%) |
Jan 21, 2009 | 3.766 | 3.825 | 3.671 | 3.800 | 406,829 | +0.04(+0.98%) |
Jan 20, 2009 | 3.899 | 3.902 | 3.723 | 3.763 | 516,827 | -0.13(-3.33%) |
Jan 16, 2009 | 3.902 | 3.939 | 3.831 | 3.893 | 443,000 | +0.03(+0.88%) |
Jan 15, 2009 | 3.871 | 3.908 | 3.775 | 3.859 | 469,151 | +0.00(+0.08%) |
Jan 14, 2009 | 3.856 | 3.856 | 3.760 | 3.856 | 546,396 | +0.00(+0.00%) |
Jan 13, 2009 | 3.884 | 3.890 | 3.837 | 3.856 | 479,520 | -0.04(-1.11%) |
Jan 12, 2009 | 3.884 | 3.902 | 3.840 | 3.899 | 421,565 | -0.04(-0.94%) |
Jan 09, 2009 | 3.948 | 3.958 | 3.862 | 3.936 | 422,906 | -0.00(-0.08%) |
Jan 08, 2009 | 3.924 | 3.948 | 3.859 | 3.939 | 430,839 | +0.01(+0.24%) |
Jan 07, 2009 | 3.884 | 3.976 | 3.883 | 3.930 | 451,969 | -0.04(-1.01%) |
Jan 06, 2009 | 3.859 | 3.970 | 3.856 | 3.970 | 315,458 | +0.12(+3.21%) |
Jan 05, 2009 | 3.859 | 3.934 | 3.837 | 3.846 | 287,036 | +0.00(+0.08%) |
Jan 02, 2009 | 3.738 | 3.843 | 3.729 | 3.843 | 0 | +0.14(+3.75%) |
Jan 01, 2009 | 3.640 | 3.704 | 3.550 | 3.704 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.640 | 3.704 | 3.550 | 3.704 | 670,031 | +0.06(+1.52%) |
Dec 30, 2008 | 3.525 | 3.649 | 3.488 | 3.649 | 563,357 | +0.10(+2.69%) |
Dec 29, 2008 | 3.495 | 3.553 | 3.448 | 3.553 | 331,583 | +0.05(+1.32%) |
Dec 26, 2008 | 3.504 | 3.541 | 3.458 | 3.507 | 270,813 | +0.02(+0.56%) |
Dec 24, 2008 | 3.575 | 3.587 | 3.479 | 3.487 | 182,658 | -0.04(-1.16%) |
Dec 23, 2008 | 3.470 | 3.689 | 3.445 | 3.529 | 552,541 | +0.06(+1.60%) |
Dec 22, 2008 | 3.405 | 3.510 | 3.340 | 3.473 | 712,427 | +0.06(+1.90%) |
Dec 19, 2008 | 3.442 | 3.596 | 3.396 | 3.408 | 338,169 | -0.03(-0.99%) |
Dec 18, 2008 | 3.387 | 3.488 | 3.374 | 3.442 | 466,077 | +0.04(+1.27%) |
Dec 17, 2008 | 3.399 | 3.414 | 3.334 | 3.399 | 393,283 | -0.01(-0.36%) |
Dec 16, 2008 | 3.297 | 3.439 | 3.248 | 3.411 | 381,854 | +0.18(+5.54%) |
Dec 15, 2008 | 3.368 | 3.368 | 3.183 | 3.232 | 344,106 | -0.07(-2.20%) |
Dec 12, 2008 | 3.309 | 3.371 | 3.248 | 3.305 | 409,605 | +0.02(+0.62%) |
Dec 11, 2008 | 3.365 | 3.393 | 3.263 | 3.285 | 467,933 | -0.07(-2.12%) |
Dec 10, 2008 | 3.559 | 3.559 | 3.263 | 3.356 | 423,716 | +0.06(+1.78%) |
Dec 09, 2008 | 3.272 | 3.396 | 3.244 | 3.297 | 369,726 | -0.06(-1.66%) |
Dec 08, 2008 | 3.383 | 3.402 | 3.291 | 3.353 | 312,380 | +0.07(+2.26%) |
Dec 05, 2008 | 3.189 | 3.291 | 3.056 | 3.278 | 314,603 | +0.14(+4.42%) |
Dec 04, 2008 | 3.272 | 3.322 | 3.109 | 3.140 | 303,168 | -0.13(-4.06%) |
Dec 03, 2008 | 3.118 | 3.272 | 3.087 | 3.272 | 364,942 | +0.10(+3.11%) |
Dec 02, 2008 | 3.118 | 3.198 | 3.084 | 3.174 | 480,948 | +0.09(+2.80%) |
Dec 01, 2008 | 3.334 | 3.334 | 3.087 | 3.087 | 388,074 | -0.30(-8.74%) |
Nov 28, 2008 | 3.278 | 3.396 | 3.254 | 3.383 | 188,033 | +0.10(+3.18%) |
Nov 26, 2008 | 3.099 | 3.278 | 3.087 | 3.278 | 558,961 | +0.21(+6.73%) |
Nov 25, 2008 | 2.994 | 3.087 | 2.960 | 3.072 | 379,590 | +0.10(+3.43%) |
Nov 24, 2008 | 2.775 | 2.994 | 2.772 | 2.970 | 604,807 | +0.19(+7.01%) |
Nov 21, 2008 | 2.803 | 2.812 | 2.575 | 2.775 | 686,172 | +0.02(+0.56%) |
Nov 20, 2008 | 2.923 | 2.924 | 2.735 | 2.760 | 826,166 | -0.28(-9.24%) |
Nov 19, 2008 | 3.217 | 3.266 | 3.025 | 3.041 | 449,349 | -0.28(-8.54%) |
Nov 18, 2008 | 3.211 | 3.325 | 3.211 | 3.325 | 326,983 | +0.00(+0.00%) |
Nov 17, 2008 | 3.312 | 3.325 | 3.211 | 3.325 | 443,456 | -0.02(-0.65%) |
Nov 14, 2008 | 3.408 | 3.476 | 3.346 | 3.346 | 750,428 | -0.11(-3.30%) |
Nov 13, 2008 | 3.334 | 3.464 | 3.214 | 3.461 | 502,833 | +0.09(+2.75%) |
Nov 12, 2008 | 3.467 | 3.498 | 3.359 | 3.368 | 308,195 | -0.21(-5.95%) |
Nov 11, 2008 | 3.633 | 3.633 | 3.513 | 3.581 | 372,593 | -0.08(-2.27%) |
Nov 10, 2008 | 3.732 | 3.754 | 3.603 | 3.664 | 266,865 | -0.04(-1.17%) |
Nov 07, 2008 | 3.658 | 3.751 | 3.649 | 3.708 | 505,311 | -0.01(-0.17%) |
Nov 06, 2008 | 3.859 | 3.887 | 3.692 | 3.714 | 481,279 | -0.20(-5.20%) |
Nov 05, 2008 | 4.004 | 4.013 | 3.884 | 3.917 | 509,765 | -0.09(-2.16%) |
Nov 04, 2008 | 3.936 | 4.041 | 3.917 | 4.004 | 397,711 | +0.11(+2.94%) |