Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.231 | 3.253 | 3.142 | 3.162 | 344,683 | -0.03(-0.82%) |
Jan 29, 2009 | 3.316 | 3.316 | 3.168 | 3.189 | 254,789 | -0.16(-4.65%) |
Jan 28, 2009 | 3.274 | 3.405 | 3.246 | 3.344 | 572,840 | +0.12(+3.68%) |
Jan 27, 2009 | 3.164 | 3.279 | 3.079 | 3.225 | 450,557 | +0.08(+2.61%) |
Jan 26, 2009 | 2.986 | 3.182 | 2.969 | 3.143 | 651,767 | +0.15(+5.08%) |
Jan 23, 2009 | 2.986 | 3.089 | 2.944 | 2.991 | 399,109 | -0.07(-2.39%) |
Jan 22, 2009 | 3.183 | 3.185 | 2.997 | 3.065 | 329,969 | -0.15(-4.67%) |
Jan 21, 2009 | 3.039 | 3.225 | 2.915 | 3.215 | 765,772 | +0.23(+7.53%) |
Jan 20, 2009 | 3.248 | 3.264 | 2.979 | 2.990 | 670,595 | -0.32(-9.65%) |
Jan 16, 2009 | 3.224 | 3.311 | 3.155 | 3.309 | 630,338 | +0.04(+1.23%) |
Jan 15, 2009 | 3.189 | 3.271 | 3.042 | 3.269 | 783,402 | +0.08(+2.46%) |
Jan 14, 2009 | 3.311 | 3.323 | 3.159 | 3.190 | 827,206 | -0.16(-4.84%) |
Jan 13, 2009 | 3.454 | 3.454 | 3.316 | 3.353 | 729,514 | -0.10(-2.93%) |
Jan 12, 2009 | 3.494 | 3.512 | 3.428 | 3.454 | 823,757 | -0.05(-1.54%) |
Jan 09, 2009 | 3.587 | 3.610 | 3.403 | 3.508 | 1,149,727 | -0.05(-1.52%) |
Jan 08, 2009 | 3.555 | 3.588 | 3.492 | 3.562 | 657,990 | +0.02(+0.54%) |
Jan 07, 2009 | 3.613 | 3.613 | 3.489 | 3.543 | 999,327 | -0.10(-2.87%) |
Jan 06, 2009 | 3.665 | 3.690 | 3.606 | 3.648 | 1,356,667 | -0.01(-0.14%) |
Jan 05, 2009 | 3.634 | 3.688 | 3.491 | 3.653 | 2,136,265 | +0.01(+0.24%) |
Jan 02, 2009 | 3.697 | 3.697 | 3.567 | 3.644 | 1,044,666 | +0.00(+0.00%) |
Dec 31, 2008 | 3.714 | 3.794 | 3.628 | 3.644 | 1,760,132 | -0.06(-1.51%) |
Dec 30, 2008 | 3.651 | 3.700 | 3.498 | 3.700 | 1,094,922 | +0.08(+2.27%) |
Dec 29, 2008 | 3.545 | 3.667 | 3.445 | 3.618 | 761,543 | +0.05(+1.32%) |
Dec 26, 2008 | 3.581 | 3.614 | 3.505 | 3.571 | 556,087 | +0.02(+0.64%) |
Dec 24, 2008 | 3.473 | 3.567 | 3.426 | 3.548 | 168,929 | +0.09(+2.47%) |
Dec 23, 2008 | 3.642 | 3.665 | 3.421 | 3.463 | 1,358,237 | -0.15(-4.11%) |
Dec 22, 2008 | 3.548 | 3.616 | 3.436 | 3.611 | 937,503 | +0.10(+2.73%) |
Dec 19, 2008 | 3.475 | 3.553 | 3.344 | 3.515 | 1,412,429 | +0.15(+4.35%) |
Dec 18, 2008 | 3.480 | 3.522 | 3.347 | 3.368 | 727,898 | -0.10(-2.87%) |
Dec 17, 2008 | 3.515 | 3.625 | 3.410 | 3.468 | 1,077,269 | -0.12(-3.26%) |
Dec 16, 2008 | 3.417 | 3.595 | 3.325 | 3.585 | 1,017,823 | +0.23(+6.98%) |
Dec 15, 2008 | 3.539 | 3.560 | 3.253 | 3.351 | 604,090 | -0.18(-5.09%) |
Dec 12, 2008 | 3.138 | 3.590 | 2.967 | 3.531 | 918,280 | +0.34(+10.61%) |
Dec 11, 2008 | 3.546 | 3.614 | 3.142 | 3.192 | 977,313 | -0.41(-11.34%) |
Dec 10, 2008 | 3.496 | 3.665 | 3.447 | 3.601 | 1,277,557 | +0.14(+4.14%) |
Dec 09, 2008 | 3.695 | 3.714 | 3.365 | 3.457 | 2,121,374 | -0.24(-6.51%) |
Dec 08, 2008 | 3.590 | 3.712 | 3.491 | 3.698 | 1,388,192 | +0.21(+5.95%) |
Dec 05, 2008 | 3.264 | 3.597 | 3.169 | 3.491 | 1,761,942 | +0.18(+5.37%) |
Dec 04, 2008 | 3.354 | 3.491 | 3.175 | 3.313 | 546,564 | -0.09(-2.77%) |
Dec 03, 2008 | 3.272 | 3.436 | 3.194 | 3.407 | 804,092 | +0.12(+3.66%) |
Dec 02, 2008 | 3.103 | 3.302 | 2.897 | 3.286 | 1,334,986 | +0.27(+8.84%) |
Dec 01, 2008 | 3.276 | 3.477 | 2.978 | 3.019 | 923,632 | -0.30(-9.14%) |
Nov 28, 2008 | 3.278 | 3.459 | 3.218 | 3.323 | 241,341 | -0.00(-0.10%) |
Nov 26, 2008 | 2.976 | 3.327 | 2.976 | 3.327 | 902,197 | +0.26(+8.54%) |
Nov 25, 2008 | 3.082 | 3.086 | 2.972 | 3.065 | 1,835,283 | +0.03(+1.15%) |
Nov 24, 2008 | 2.824 | 3.056 | 2.796 | 3.030 | 1,167,432 | +0.26(+9.39%) |
Nov 21, 2008 | 2.789 | 2.885 | 2.573 | 2.770 | 1,032,617 | +0.04(+1.34%) |
Nov 20, 2008 | 2.820 | 2.946 | 2.670 | 2.733 | 727,285 | -0.10(-3.39%) |
Nov 19, 2008 | 3.032 | 3.103 | 2.820 | 2.829 | 618,701 | -0.20(-6.62%) |
Nov 18, 2008 | 2.895 | 3.089 | 2.806 | 3.030 | 673,265 | +0.14(+4.83%) |
Nov 17, 2008 | 2.876 | 3.020 | 2.838 | 2.890 | 1,175,058 | -0.01(-0.24%) |
Nov 14, 2008 | 3.073 | 3.142 | 2.880 | 2.897 | 765,491 | -0.25(-7.98%) |
Nov 13, 2008 | 3.140 | 3.250 | 2.967 | 3.148 | 1,227,743 | +0.03(+0.89%) |
Nov 12, 2008 | 3.356 | 3.356 | 3.100 | 3.121 | 828,822 | -0.26(-7.60%) |
Nov 11, 2008 | 3.546 | 3.594 | 3.333 | 3.377 | 1,397,394 | -0.19(-5.43%) |
Nov 10, 2008 | 3.400 | 3.730 | 3.393 | 3.571 | 1,317,390 | +0.24(+7.18%) |
Nov 07, 2008 | 3.244 | 3.403 | 3.164 | 3.332 | 476,724 | +0.13(+4.03%) |
Nov 06, 2008 | 3.094 | 3.328 | 2.977 | 3.203 | 755,911 | +0.10(+3.15%) |
Nov 05, 2008 | 3.115 | 3.436 | 3.070 | 3.105 | 1,546,636 | +0.05(+1.48%) |
Nov 04, 2008 | 3.142 | 3.142 | 2.988 | 3.059 | 474,329 | -0.03(-0.96%) |