Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.552 | 3.568 | 3.465 | 3.487 | 0 | -0.05(-1.50%) |
Jan 29, 2009 | 3.655 | 3.655 | 3.531 | 3.540 | 374,873 | -0.10(-2.74%) |
Jan 28, 2009 | 3.724 | 3.724 | 3.565 | 3.640 | 421,499 | +0.13(+3.83%) |
Jan 27, 2009 | 3.640 | 3.640 | 3.471 | 3.506 | 369,105 | +0.02(+0.72%) |
Jan 26, 2009 | 3.449 | 3.512 | 3.437 | 3.481 | 447,968 | +0.04(+1.09%) |
Jan 23, 2009 | 3.331 | 3.459 | 3.315 | 3.443 | 667,623 | +0.07(+1.94%) |
Jan 22, 2009 | 3.322 | 3.396 | 3.303 | 3.378 | 532,220 | -0.02(-0.55%) |
Jan 21, 2009 | 3.331 | 3.396 | 3.278 | 3.396 | 642,604 | +0.06(+1.68%) |
Jan 20, 2009 | 3.474 | 3.474 | 3.340 | 3.340 | 550,705 | -0.14(-4.03%) |
Jan 16, 2009 | 3.481 | 3.481 | 3.384 | 3.481 | 350,803 | +0.10(+2.95%) |
Jan 15, 2009 | 3.309 | 3.384 | 3.259 | 3.381 | 413,269 | -0.00(-0.09%) |
Jan 14, 2009 | 3.356 | 3.403 | 3.337 | 3.384 | 332,466 | -0.08(-2.43%) |
Jan 13, 2009 | 3.449 | 3.487 | 3.396 | 3.468 | 440,648 | -0.00(-0.09%) |
Jan 12, 2009 | 3.552 | 3.552 | 3.453 | 3.471 | 316,717 | -0.06(-1.59%) |
Jan 09, 2009 | 3.437 | 3.587 | 3.437 | 3.527 | 301,698 | -0.05(-1.31%) |
Jan 08, 2009 | 3.555 | 3.584 | 3.468 | 3.574 | 466,417 | +0.01(+0.26%) |
Jan 07, 2009 | 3.627 | 3.627 | 3.537 | 3.565 | 534,558 | -0.08(-2.22%) |
Jan 06, 2009 | 3.646 | 3.671 | 3.618 | 3.646 | 528,693 | +0.08(+2.36%) |
Jan 05, 2009 | 3.593 | 3.596 | 3.502 | 3.562 | 450,241 | +0.01(+0.18%) |
Jan 02, 2009 | 3.337 | 3.555 | 3.337 | 3.555 | 0 | +0.23(+6.84%) |
Jan 01, 2009 | 3.368 | 3.384 | 3.300 | 3.328 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.368 | 3.384 | 3.300 | 3.328 | 692,305 | +0.01(+0.19%) |
Dec 30, 2008 | 3.216 | 3.322 | 3.216 | 3.322 | 582,976 | +0.08(+2.40%) |
Dec 29, 2008 | 3.231 | 3.281 | 3.206 | 3.244 | 451,536 | -0.01(-0.38%) |
Dec 26, 2008 | 3.240 | 3.331 | 3.216 | 3.256 | 377,986 | -0.01(-0.19%) |
Dec 24, 2008 | 3.253 | 3.278 | 3.234 | 3.262 | 183,981 | +0.06(+1.85%) |
Dec 23, 2008 | 3.166 | 3.275 | 3.128 | 3.203 | 871,725 | +0.03(+1.08%) |
Dec 22, 2008 | 3.100 | 3.200 | 3.100 | 3.169 | 681,564 | -0.05(-1.45%) |
Dec 19, 2008 | 3.153 | 3.244 | 3.153 | 3.216 | 542,253 | +0.05(+1.68%) |
Dec 18, 2008 | 3.138 | 3.212 | 3.138 | 3.163 | 677,066 | +0.01(+0.30%) |
Dec 17, 2008 | 3.091 | 3.306 | 3.091 | 3.153 | 548,502 | -0.02(-0.69%) |
Dec 16, 2008 | 3.041 | 3.256 | 3.041 | 3.175 | 437,255 | +0.13(+4.20%) |
Dec 15, 2008 | 3.119 | 3.256 | 3.010 | 3.047 | 563,713 | -0.07(-2.20%) |
Dec 12, 2008 | 2.963 | 3.163 | 2.960 | 3.116 | 515,268 | +0.02(+0.50%) |
Dec 11, 2008 | 3.094 | 3.209 | 3.088 | 3.100 | 434,014 | -0.07(-2.07%) |
Dec 10, 2008 | 3.197 | 3.253 | 3.085 | 3.166 | 489,342 | -0.04(-1.26%) |
Dec 09, 2008 | 3.153 | 3.237 | 3.144 | 3.206 | 420,246 | -0.04(-1.25%) |
Dec 08, 2008 | 3.181 | 3.303 | 3.181 | 3.247 | 408,834 | +0.08(+2.56%) |
Dec 05, 2008 | 2.997 | 3.181 | 2.954 | 3.166 | 398,985 | +0.13(+4.21%) |
Dec 04, 2008 | 3.025 | 3.134 | 3.000 | 3.038 | 496,819 | -0.07(-2.21%) |
Dec 03, 2008 | 3.022 | 3.141 | 3.000 | 3.106 | 418,514 | -0.01(-0.30%) |
Dec 02, 2008 | 2.994 | 3.163 | 2.982 | 3.116 | 330,036 | +0.12(+3.85%) |
Dec 01, 2008 | 3.368 | 3.368 | 2.991 | 3.000 | 436,938 | -0.40(-11.82%) |
Nov 28, 2008 | 3.272 | 3.418 | 3.266 | 3.403 | 193,184 | +0.22(+6.96%) |
Nov 26, 2008 | 2.982 | 3.181 | 2.932 | 3.181 | 463,101 | +0.22(+7.26%) |
Nov 25, 2008 | 2.910 | 2.982 | 2.904 | 2.966 | 416,187 | +0.06(+2.04%) |
Nov 24, 2008 | 2.723 | 2.963 | 2.685 | 2.907 | 494,969 | +0.31(+12.02%) |
Nov 21, 2008 | 2.654 | 2.685 | 2.414 | 2.595 | 810,795 | -0.07(-2.69%) |
Nov 20, 2008 | 2.810 | 2.869 | 2.651 | 2.667 | 1,097,815 | -0.31(-10.38%) |
Nov 19, 2008 | 3.122 | 3.253 | 2.975 | 2.975 | 507,038 | -0.22(-6.84%) |
Nov 18, 2008 | 3.293 | 3.297 | 3.163 | 3.194 | 427,165 | -0.07(-2.01%) |
Nov 17, 2008 | 3.318 | 3.356 | 3.212 | 3.259 | 549,467 | -0.14(-4.04%) |
Nov 14, 2008 | 3.437 | 3.490 | 3.359 | 3.396 | 653,502 | -0.16(-4.47%) |
Nov 13, 2008 | 3.400 | 3.568 | 3.328 | 3.555 | 482,362 | +0.08(+2.43%) |
Nov 12, 2008 | 3.587 | 3.615 | 3.462 | 3.471 | 419,252 | -0.16(-4.38%) |
Nov 11, 2008 | 3.693 | 3.724 | 3.587 | 3.630 | 489,438 | -0.15(-3.88%) |
Nov 10, 2008 | 3.911 | 3.961 | 3.665 | 3.777 | 409,129 | +0.02(+0.50%) |
Nov 07, 2008 | 3.718 | 3.846 | 3.696 | 3.758 | 479,919 | +0.03(+0.75%) |
Nov 06, 2008 | 3.899 | 3.899 | 3.727 | 3.730 | 578,093 | -0.18(-4.63%) |
Nov 05, 2008 | 4.360 | 4.360 | 3.899 | 3.911 | 876,416 | -0.15(-3.69%) |
Nov 04, 2008 | 3.977 | 4.117 | 3.911 | 4.061 | 918,184 | +0.17(+4.24%) |