Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2009 | 3.440 | 3.459 | 3.459 | 3.459 | 4,246 | +0.26(+8.04%) |
Jan 22, 2009 | 3.204 | 3.201 | 3.201 | 3.201 | 157 | -0.11(-3.36%) |
Jan 21, 2009 | 3.312 | 3.312 | 3.312 | 3.312 | 157 | +0.03(+0.97%) |
Jan 20, 2009 | 3.281 | 3.281 | 3.281 | 3.281 | 157 | -0.32(-8.83%) |
Jan 16, 2009 | 3.357 | 3.776 | 3.357 | 3.598 | 4,995 | +0.32(+9.69%) |
Jan 15, 2009 | 3.281 | 3.281 | 3.281 | 3.281 | 157 | -0.13(-3.73%) |
Jan 14, 2009 | 3.179 | 3.560 | 3.179 | 3.408 | 9,725 | -0.27(-7.27%) |
Jan 13, 2009 | 3.433 | 3.815 | 3.433 | 3.675 | 8,451 | +0.31(+9.06%) |
Jan 12, 2009 | 3.757 | 3.961 | 3.306 | 3.370 | 16,430 | +0.08(+2.32%) |
Jan 09, 2009 | 3.179 | 3.363 | 3.179 | 3.293 | 11,057 | +0.11(+3.60%) |
Jan 08, 2009 | 3.172 | 3.179 | 3.141 | 3.179 | 25,202 | -0.15(-4.58%) |
Jan 07, 2009 | 3.408 | 3.408 | 3.331 | 3.331 | 5,294 | -0.43(-11.48%) |
Jan 06, 2009 | 4.260 | 4.597 | 3.401 | 3.764 | 26,529 | -0.14(-3.58%) |
Jan 05, 2009 | 3.255 | 3.916 | 3.255 | 3.904 | 6,329 | +0.66(+20.39%) |
Jan 02, 2009 | 3.211 | 3.242 | 3.211 | 3.242 | 1,923 | +0.71(+28.14%) |
Dec 31, 2008 | 2.543 | 2.556 | 2.441 | 2.530 | 20,881 | -0.01(-0.50%) |
Dec 30, 2008 | 2.454 | 2.543 | 2.454 | 2.543 | 50,568 | +0.13(+5.26%) |
Dec 29, 2008 | 2.448 | 2.448 | 2.346 | 2.416 | 11,589 | -0.17(-6.63%) |
Dec 26, 2008 | 2.543 | 2.588 | 2.511 | 2.588 | 3,304 | -0.10(-3.55%) |
Dec 24, 2008 | 2.708 | 2.708 | 2.162 | 2.683 | 9,146 | -0.30(-10.02%) |
Dec 23, 2008 | 2.861 | 2.982 | 2.524 | 2.982 | 2,988 | +0.12(+4.22%) |
Dec 22, 2008 | 2.880 | 2.899 | 2.861 | 2.861 | 2,242 | -0.24(-7.60%) |
Dec 19, 2008 | 3.096 | 3.096 | 3.096 | 3.096 | 1,887 | -0.08(-2.60%) |
Dec 17, 2008 | 3.242 | 3.179 | 3.179 | 3.179 | 1,887 | +0.18(+6.16%) |
Dec 16, 2008 | 2.994 | 2.994 | 2.994 | 2.994 | 157 | +0.03(+0.86%) |
Dec 15, 2008 | 2.975 | 2.975 | 2.925 | 2.969 | 2,202 | -0.18(-5.85%) |
Dec 10, 2008 | 2.893 | 3.153 | 3.153 | 3.153 | 786 | -0.27(-7.81%) |
Dec 09, 2008 | 3.719 | 3.719 | 3.420 | 3.420 | 1,132 | -0.01(-0.19%) |
Dec 08, 2008 | 3.618 | 3.624 | 3.427 | 3.427 | 1,634 | +0.44(+14.68%) |
Dec 05, 2008 | 3.338 | 3.363 | 2.829 | 2.988 | 4,089 | -0.11(-3.49%) |
Dec 04, 2008 | 3.497 | 3.668 | 3.096 | 3.096 | 7,579 | -0.46(-12.88%) |
Dec 03, 2008 | 3.554 | 3.554 | 3.554 | 3.554 | 471 | +0.11(+3.33%) |
Dec 02, 2008 | 3.433 | 3.440 | 3.433 | 3.440 | 849 | -0.13(-3.56%) |
Dec 01, 2008 | 3.567 | 3.567 | 3.567 | 3.567 | 0 | +0.00(+0.00%) |
Nov 28, 2008 | 3.452 | 3.567 | 3.452 | 3.567 | 976 | +0.53(+17.36%) |
Nov 26, 2008 | 3.160 | 3.160 | 3.039 | 3.039 | 1,101 | -0.15(-4.59%) |
Nov 25, 2008 | 3.300 | 3.503 | 3.179 | 3.185 | 9,825 | +0.46(+17.06%) |
Nov 24, 2008 | 2.893 | 2.893 | 2.721 | 2.721 | 314 | -0.22(-7.56%) |
Nov 21, 2008 | 2.715 | 2.944 | 2.619 | 2.944 | 2,813 | -0.04(-1.49%) |
Nov 20, 2008 | 2.550 | 2.988 | 2.276 | 2.988 | 9,583 | -0.19(-6.00%) |
Nov 19, 2008 | 3.179 | 3.179 | 3.179 | 3.179 | 393 | -0.09(-2.72%) |
Nov 18, 2008 | 2.893 | 3.268 | 2.893 | 3.268 | 1,101 | +0.18(+5.76%) |
Nov 17, 2008 | 3.090 | 3.090 | 3.090 | 3.090 | 157 | +0.08(+2.75%) |
Nov 13, 2008 | 3.179 | 3.007 | 3.007 | 3.007 | 7,864 | +0.03(+0.85%) |
Nov 12, 2008 | 3.249 | 3.249 | 2.893 | 2.982 | 28,461 | -0.86(-22.35%) |
Nov 11, 2008 | 4.088 | 4.088 | 3.840 | 3.840 | 1,101 | -0.15(-3.86%) |
Nov 10, 2008 | 3.994 | 3.994 | 3.994 | 3.994 | 157 | +0.10(+2.66%) |
Nov 07, 2008 | 3.948 | 3.948 | 3.891 | 3.891 | 4,305 | -0.04(-1.13%) |
Nov 06, 2008 | 4.005 | 4.005 | 3.878 | 3.935 | 8,062 | -0.21(-5.06%) |
Nov 05, 2008 | 4.222 | 4.965 | 3.878 | 4.145 | 30,919 | +0.17(+4.15%) |
Nov 04, 2008 | 3.764 | 4.050 | 3.757 | 3.980 | 5,269 | +0.37(+10.21%) |