Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.410 | 3.450 | 3.180 | 3.220 | 168,141 | -0.22(-6.40%) |
Jan 29, 2009 | 3.460 | 3.540 | 3.370 | 3.440 | 62,415 | -0.02(-0.58%) |
Jan 28, 2009 | 3.580 | 3.590 | 3.410 | 3.460 | 251,201 | +0.12(+3.59%) |
Jan 27, 2009 | 3.540 | 3.540 | 3.310 | 3.340 | 118,129 | -0.13(-3.75%) |
Jan 26, 2009 | 3.700 | 3.700 | 3.420 | 3.470 | 126,049 | -0.13(-3.61%) |
Jan 23, 2009 | 3.810 | 3.810 | 3.550 | 3.600 | 65,233 | -0.21(-5.51%) |
Jan 22, 2009 | 3.870 | 3.920 | 3.760 | 3.810 | 138,939 | -0.05(-1.30%) |
Jan 21, 2009 | 3.800 | 3.890 | 3.780 | 3.860 | 123,761 | +0.11(+2.93%) |
Jan 20, 2009 | 3.710 | 3.930 | 3.600 | 3.750 | 199,415 | +0.11(+3.02%) |
Jan 19, 2009 | 3.620 | 3.790 | 3.490 | 3.640 | 36,262 | +0.15(+4.30%) |
Jan 16, 2009 | 3.700 | 3.700 | 3.490 | 3.490 | 97,083 | -0.16(-4.38%) |
Jan 15, 2009 | 3.650 | 3.730 | 3.460 | 3.650 | 421,770 | +0.10(+2.82%) |
Jan 14, 2009 | 3.800 | 3.830 | 3.550 | 3.550 | 311,850 | -0.25(-6.58%) |
Jan 13, 2009 | 3.880 | 3.880 | 3.770 | 3.800 | 61,392 | +0.00(+0.00%) |
Jan 12, 2009 | 3.750 | 3.800 | 3.700 | 3.800 | 258,692 | +0.01(+0.26%) |
Jan 09, 2009 | 3.980 | 3.980 | 3.650 | 3.790 | 270,629 | -0.10(-2.57%) |
Jan 08, 2009 | 4.000 | 4.040 | 3.650 | 3.890 | 127,178 | -0.15(-3.71%) |
Jan 07, 2009 | 4.110 | 4.170 | 3.950 | 4.040 | 68,238 | -0.22(-5.16%) |
Jan 06, 2009 | 3.930 | 4.410 | 3.820 | 4.260 | 310,511 | +0.34(+8.67%) |
Jan 05, 2009 | 3.870 | 4.030 | 3.730 | 3.920 | 219,043 | +0.13(+3.43%) |
Jan 02, 2009 | 3.490 | 3.790 | 3.490 | 3.790 | 43,772 | +0.35(+10.17%) |
Jan 01, 2009 | 3.300 | 3.560 | 3.300 | 3.440 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.300 | 3.560 | 3.300 | 3.440 | 64,335 | +0.11(+3.30%) |
Dec 30, 2008 | 3.320 | 3.390 | 3.290 | 3.330 | 142,548 | +0.14(+4.39%) |
Dec 29, 2008 | 3.290 | 3.380 | 3.190 | 3.190 | 379,215 | -0.10(-3.04%) |
Dec 24, 2008 | 3.390 | 3.390 | 3.240 | 3.290 | 80,914 | -0.11(-3.24%) |
Dec 23, 2008 | 3.490 | 3.500 | 3.350 | 3.400 | 264,027 | +0.04(+1.19%) |
Dec 22, 2008 | 3.680 | 3.700 | 3.330 | 3.360 | 303,258 | -0.67(-16.63%) |
Dec 19, 2008 | 3.610 | 4.030 | 3.500 | 4.030 | 305,879 | +0.40(+11.02%) |
Dec 18, 2008 | 3.390 | 3.740 | 3.360 | 3.630 | 260,520 | +0.15(+4.31%) |
Dec 17, 2008 | 3.450 | 3.480 | 3.450 | 3.480 | 3,949 | +0.10(+2.96%) |
Dec 16, 2008 | 3.300 | 3.420 | 3.160 | 3.380 | 224,606 | +0.03(+0.90%) |
Dec 15, 2008 | 3.410 | 3.440 | 3.260 | 3.350 | 294,801 | -0.11(-3.18%) |
Dec 12, 2008 | 3.490 | 3.490 | 3.320 | 3.460 | 145,174 | +0.08(+2.37%) |
Dec 11, 2008 | 3.470 | 3.650 | 3.320 | 3.380 | 121,628 | -0.09(-2.59%) |
Dec 10, 2008 | 3.600 | 3.600 | 3.430 | 3.470 | 169,590 | -0.13(-3.61%) |
Dec 09, 2008 | 3.740 | 3.740 | 3.550 | 3.600 | 208,290 | -0.15(-4.00%) |
Dec 08, 2008 | 3.740 | 3.950 | 3.620 | 3.750 | 1,213,405 | +0.14(+3.88%) |
Dec 05, 2008 | 3.640 | 3.860 | 3.600 | 3.610 | 101,760 | -0.17(-4.50%) |
Dec 04, 2008 | 4.190 | 4.620 | 3.550 | 3.780 | 680,977 | -0.36(-8.70%) |
Dec 03, 2008 | 3.630 | 4.140 | 3.590 | 4.140 | 449,883 | +0.57(+15.97%) |
Dec 02, 2008 | 3.690 | 3.690 | 3.510 | 3.570 | 115,669 | +0.02(+0.56%) |
Dec 01, 2008 | 3.640 | 3.670 | 3.350 | 3.550 | 251,577 | -0.09(-2.47%) |
Nov 28, 2008 | 3.300 | 3.690 | 3.260 | 3.640 | 109,056 | +0.35(+10.64%) |
Nov 27, 2008 | 3.400 | 3.480 | 3.250 | 3.290 | 134,042 | +0.08(+2.49%) |
Nov 26, 2008 | 3.370 | 3.500 | 3.200 | 3.210 | 137,649 | -0.04(-1.23%) |
Nov 25, 2008 | 3.500 | 3.500 | 3.100 | 3.250 | 244,902 | +0.00(+0.00%) |
Nov 24, 2008 | 3.780 | 3.890 | 3.250 | 3.250 | 223,117 | -0.07(-2.11%) |
Nov 21, 2008 | 3.070 | 3.490 | 3.000 | 3.320 | 239,541 | +0.25(+8.14%) |
Nov 20, 2008 | 3.210 | 3.400 | 3.000 | 3.070 | 198,106 | -0.35(-10.23%) |
Nov 19, 2008 | 3.790 | 3.840 | 3.400 | 3.420 | 159,538 | -0.31(-8.31%) |
Nov 18, 2008 | 4.000 | 4.120 | 3.720 | 3.730 | 176,253 | -0.33(-8.13%) |
Nov 17, 2008 | 4.130 | 4.130 | 4.020 | 4.060 | 153,219 | -0.04(-0.98%) |
Nov 14, 2008 | 4.200 | 4.250 | 4.050 | 4.100 | 150,034 | -0.12(-2.84%) |
Nov 13, 2008 | 4.330 | 4.330 | 4.060 | 4.220 | 43,629 | +0.02(+0.48%) |
Nov 12, 2008 | 4.310 | 4.430 | 4.130 | 4.200 | 61,782 | -0.13(-3.00%) |
Nov 11, 2008 | 4.710 | 4.740 | 4.260 | 4.330 | 61,837 | -0.43(-9.03%) |
Nov 10, 2008 | 4.770 | 4.860 | 4.700 | 4.760 | 155,751 | -0.17(-3.45%) |
Nov 07, 2008 | 5.040 | 5.040 | 4.500 | 4.930 | 163,825 | +0.03(+0.61%) |
Nov 06, 2008 | 5.210 | 5.230 | 4.810 | 4.900 | 302,742 | -0.40(-7.55%) |
Nov 05, 2008 | 5.280 | 5.370 | 5.130 | 5.300 | 242,142 | +0.19(+3.72%) |
Nov 04, 2008 | 4.840 | 5.210 | 4.830 | 5.110 | 83,935 | +0.27(+5.58%) |