Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.858 | 3.908 | 3.734 | 3.793 | 31,960 | -0.01(-0.36%) |
Jan 29, 2009 | 3.844 | 3.936 | 3.807 | 3.807 | 17,863 | -0.09(-2.35%) |
Jan 28, 2009 | 3.761 | 3.902 | 3.605 | 3.899 | 31,979 | +0.19(+5.20%) |
Jan 27, 2009 | 3.670 | 3.734 | 3.639 | 3.706 | 15,385 | +0.08(+2.28%) |
Jan 26, 2009 | 3.440 | 3.624 | 3.440 | 3.624 | 163,275 | +0.37(+11.27%) |
Jan 23, 2009 | 3.192 | 3.257 | 3.037 | 3.257 | 68,759 | -0.06(-1.80%) |
Jan 22, 2009 | 3.477 | 3.477 | 3.284 | 3.316 | 2,992 | -0.16(-4.62%) |
Jan 21, 2009 | 3.523 | 3.523 | 3.220 | 3.477 | 6,144 | +0.15(+4.41%) |
Jan 20, 2009 | 3.440 | 3.440 | 3.284 | 3.330 | 6,130 | -0.27(-7.40%) |
Jan 16, 2009 | 3.670 | 3.670 | 3.596 | 3.596 | 14,824 | -0.07(-1.95%) |
Jan 15, 2009 | 3.431 | 3.725 | 3.431 | 3.668 | 27,151 | +0.14(+3.84%) |
Jan 14, 2009 | 3.397 | 3.578 | 3.394 | 3.532 | 19,313 | -0.01(-0.26%) |
Jan 13, 2009 | 3.367 | 3.541 | 3.367 | 3.541 | 13,905 | +0.05(+1.55%) |
Jan 12, 2009 | 3.523 | 3.614 | 3.449 | 3.487 | 14,156 | +0.06(+1.63%) |
Jan 09, 2009 | 3.211 | 3.504 | 3.211 | 3.431 | 14,225 | -0.11(-3.11%) |
Jan 08, 2009 | 3.348 | 3.541 | 2.981 | 3.541 | 24,193 | +0.13(+3.76%) |
Jan 07, 2009 | 3.532 | 3.532 | 3.330 | 3.413 | 12,470 | -0.07(-2.11%) |
Jan 06, 2009 | 3.211 | 3.486 | 3.211 | 3.486 | 72,405 | +0.49(+16.21%) |
Jan 05, 2009 | 2.853 | 3.110 | 2.844 | 3.000 | 55,234 | +0.31(+11.60%) |
Jan 02, 2009 | 2.477 | 2.715 | 2.477 | 2.688 | 66,106 | +0.54(+25.21%) |
Dec 31, 2008 | 2.073 | 2.330 | 2.018 | 2.147 | 72,500 | +0.04(+1.74%) |
Dec 30, 2008 | 2.192 | 2.303 | 2.037 | 2.110 | 69,531 | -0.06(-2.95%) |
Dec 29, 2008 | 2.238 | 2.266 | 2.110 | 2.174 | 39,544 | -0.17(-7.06%) |
Dec 26, 2008 | 2.504 | 2.504 | 2.339 | 2.339 | 24,251 | -0.23(-8.93%) |
Dec 24, 2008 | 2.660 | 2.697 | 2.541 | 2.569 | 14,188 | -0.06(-2.44%) |
Dec 23, 2008 | 2.798 | 2.844 | 2.615 | 2.633 | 59,774 | -0.31(-10.59%) |
Dec 22, 2008 | 2.945 | 2.991 | 2.871 | 2.945 | 20,564 | -0.10(-3.14%) |
Dec 19, 2008 | 3.082 | 3.137 | 2.807 | 3.040 | 39,998 | +0.04(+1.35%) |
Dec 18, 2008 | 3.257 | 3.312 | 3.000 | 3.000 | 43,868 | -0.51(-14.62%) |
Dec 17, 2008 | 3.367 | 3.560 | 3.046 | 3.514 | 168,489 | +0.00(+0.00%) |
Dec 16, 2008 | 3.174 | 3.532 | 3.156 | 3.514 | 136,125 | +0.30(+9.43%) |
Dec 15, 2008 | 3.174 | 3.248 | 3.000 | 3.211 | 46,892 | +0.00(+0.00%) |
Dec 12, 2008 | 3.257 | 3.660 | 3.156 | 3.211 | 71,155 | -0.05(-1.41%) |
Dec 11, 2008 | 3.559 | 3.596 | 3.156 | 3.257 | 21,147 | -0.37(-10.13%) |
Dec 10, 2008 | 3.660 | 3.775 | 3.474 | 3.624 | 27,255 | +0.01(+0.41%) |
Dec 09, 2008 | 3.651 | 3.688 | 3.541 | 3.609 | 20,457 | -0.11(-2.94%) |
Dec 08, 2008 | 3.734 | 3.798 | 3.640 | 3.718 | 32,427 | +0.01(+0.32%) |
Dec 05, 2008 | 3.770 | 3.844 | 3.640 | 3.706 | 23,654 | -0.06(-1.46%) |
Dec 04, 2008 | 3.688 | 3.853 | 3.688 | 3.761 | 16,361 | -0.03(-0.73%) |
Dec 03, 2008 | 3.761 | 3.862 | 3.303 | 3.789 | 23,401 | +0.12(+3.25%) |
Dec 02, 2008 | 3.761 | 3.799 | 3.642 | 3.670 | 28,668 | +0.07(+2.04%) |
Dec 01, 2008 | 3.651 | 3.670 | 3.541 | 3.596 | 18,975 | -0.17(-4.62%) |
Nov 28, 2008 | 3.670 | 3.825 | 3.642 | 3.770 | 15,483 | +0.17(+4.85%) |
Nov 26, 2008 | 3.578 | 3.734 | 3.486 | 3.596 | 48,420 | -0.12(-3.21%) |
Nov 25, 2008 | 3.725 | 4.229 | 3.688 | 3.715 | 187,871 | -0.06(-1.70%) |
Nov 24, 2008 | 3.743 | 3.881 | 3.598 | 3.780 | 45,906 | +0.11(+3.00%) |
Nov 21, 2008 | 3.752 | 3.853 | 3.578 | 3.670 | 25,645 | +0.04(+1.01%) |
Nov 20, 2008 | 3.954 | 4.027 | 3.532 | 3.633 | 142,075 | -0.46(-11.21%) |
Nov 19, 2008 | 4.385 | 4.449 | 4.091 | 4.091 | 18,095 | -0.39(-8.61%) |
Nov 18, 2008 | 4.660 | 4.908 | 4.229 | 4.477 | 98,996 | -0.28(-5.97%) |
Nov 17, 2008 | 4.211 | 4.862 | 4.211 | 4.761 | 181,189 | +0.31(+7.01%) |
Nov 14, 2008 | 4.266 | 4.706 | 4.266 | 4.449 | 20,384 | -0.04(-0.94%) |
Nov 13, 2008 | 4.358 | 4.491 | 4.128 | 4.491 | 18,307 | -0.01(-0.14%) |
Nov 12, 2008 | 4.578 | 4.899 | 4.091 | 4.498 | 86,920 | -0.34(-6.96%) |
Nov 11, 2008 | 4.972 | 5.027 | 4.798 | 4.835 | 13,673 | -0.40(-7.71%) |
Nov 10, 2008 | 5.238 | 5.284 | 5.055 | 5.238 | 5,079 | +0.23(+4.63%) |
Nov 07, 2008 | 5.055 | 5.220 | 4.807 | 5.006 | 5,014 | +0.02(+0.32%) |
Nov 06, 2008 | 4.981 | 5.064 | 4.981 | 4.991 | 8,586 | -0.14(-2.68%) |
Nov 05, 2008 | 5.165 | 5.328 | 4.945 | 5.128 | 19,214 | -0.20(-3.79%) |
Nov 04, 2008 | 5.403 | 5.403 | 5.192 | 5.330 | 22,570 | +0.18(+3.57%) |