Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.662 | 3.664 | 3.605 | 3.659 | 0 | -0.02(-0.53%) |
Jan 29, 2009 | 3.723 | 3.770 | 3.664 | 3.678 | 9,018,022 | -0.08(-2.23%) |
Jan 28, 2009 | 3.775 | 3.802 | 3.728 | 3.762 | 7,673,302 | +0.05(+1.30%) |
Jan 27, 2009 | 3.714 | 3.716 | 3.639 | 3.714 | 8,340,833 | +0.03(+0.73%) |
Jan 26, 2009 | 3.662 | 3.730 | 3.659 | 3.687 | 7,266,039 | +0.06(+1.68%) |
Jan 23, 2009 | 3.500 | 3.655 | 3.500 | 3.627 | 8,452,004 | +0.08(+2.17%) |
Jan 22, 2009 | 3.498 | 3.587 | 3.496 | 3.550 | 7,460,594 | -0.03(-0.75%) |
Jan 21, 2009 | 3.516 | 3.578 | 3.475 | 3.576 | 8,466,192 | +0.05(+1.32%) |
Jan 20, 2009 | 3.575 | 3.575 | 3.476 | 3.530 | 10,213,080 | -0.02(-0.65%) |
Jan 16, 2009 | 3.564 | 3.573 | 3.437 | 3.553 | 10,480,366 | +0.09(+2.63%) |
Jan 15, 2009 | 3.546 | 3.546 | 3.416 | 3.462 | 14,005,654 | -0.03(-0.77%) |
Jan 14, 2009 | 3.625 | 3.643 | 3.467 | 3.489 | 9,264,992 | -0.13(-3.46%) |
Jan 13, 2009 | 3.585 | 3.655 | 3.568 | 3.614 | 4,998,296 | +0.00(+0.00%) |
Jan 12, 2009 | 3.646 | 3.682 | 3.600 | 3.614 | 6,137,919 | -0.04(-1.08%) |
Jan 09, 2009 | 3.716 | 3.716 | 3.644 | 3.653 | 5,223,054 | -0.09(-2.44%) |
Jan 08, 2009 | 3.637 | 3.745 | 3.605 | 3.745 | 6,402,314 | +0.11(+3.10%) |
Jan 07, 2009 | 3.603 | 3.678 | 3.580 | 3.632 | 5,628,069 | -0.01(-0.29%) |
Jan 06, 2009 | 3.694 | 3.745 | 3.627 | 3.643 | 7,774,167 | +0.00(+0.10%) |
Jan 05, 2009 | 3.678 | 3.686 | 3.535 | 3.639 | 13,858,329 | -0.04(-1.02%) |
Jan 02, 2009 | 3.675 | 3.728 | 3.653 | 3.677 | 0 | +0.01(+0.34%) |
Jan 01, 2009 | 3.526 | 3.714 | 3.521 | 3.664 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.526 | 3.714 | 3.521 | 3.664 | 12,856,076 | +0.13(+3.59%) |
Dec 30, 2008 | 3.396 | 3.551 | 3.389 | 3.537 | 20,069,030 | +0.14(+4.11%) |
Dec 29, 2008 | 3.390 | 3.453 | 3.374 | 3.398 | 15,465,073 | -0.02(-0.63%) |
Dec 26, 2008 | 3.448 | 3.451 | 3.385 | 3.419 | 3,216,138 | -0.02(-0.47%) |
Dec 24, 2008 | 3.317 | 3.439 | 3.317 | 3.435 | 3,281,298 | +0.08(+2.34%) |
Dec 23, 2008 | 3.274 | 3.389 | 3.274 | 3.357 | 17,878,564 | +0.08(+2.40%) |
Dec 22, 2008 | 3.339 | 3.342 | 3.251 | 3.278 | 12,456,704 | -0.03(-0.97%) |
Dec 19, 2008 | 3.319 | 3.326 | 3.253 | 3.310 | 17,074,446 | -0.05(-1.59%) |
Dec 18, 2008 | 3.294 | 3.376 | 3.294 | 3.364 | 36,759,788 | +0.09(+2.62%) |
Dec 17, 2008 | 3.219 | 3.335 | 3.176 | 3.278 | 34,304,356 | +0.10(+3.21%) |
Dec 16, 2008 | 3.172 | 3.197 | 3.076 | 3.176 | 22,519,736 | +0.07(+2.30%) |
Dec 15, 2008 | 3.162 | 3.203 | 3.076 | 3.104 | 14,899,609 | +0.05(+1.76%) |
Dec 12, 2008 | 3.174 | 3.174 | 3.013 | 3.051 | 24,769,020 | -0.15(-4.75%) |
Dec 11, 2008 | 3.249 | 3.365 | 3.154 | 3.203 | 20,194,182 | -0.07(-2.08%) |
Dec 10, 2008 | 3.237 | 3.296 | 3.210 | 3.271 | 6,225,402 | +0.09(+2.70%) |
Dec 09, 2008 | 3.308 | 3.367 | 3.171 | 3.185 | 17,120,374 | -0.33(-9.36%) |
Dec 08, 2008 | 3.306 | 4.020 | 3.265 | 3.514 | 27,040,258 | +0.33(+10.33%) |
Dec 05, 2008 | 3.128 | 3.206 | 3.035 | 3.185 | 16,959,264 | -0.02(-0.67%) |
Dec 04, 2008 | 3.129 | 3.376 | 3.074 | 3.206 | 18,275,022 | +0.07(+2.28%) |
Dec 03, 2008 | 3.088 | 3.147 | 3.045 | 3.135 | 8,396,022 | -0.04(-1.30%) |
Dec 02, 2008 | 3.373 | 3.373 | 3.067 | 3.176 | 16,466,006 | -0.13(-3.90%) |
Dec 01, 2008 | 3.491 | 3.537 | 3.272 | 3.305 | 19,893,778 | -0.23(-6.62%) |
Nov 28, 2008 | 3.602 | 3.648 | 3.534 | 3.539 | 7,941,807 | -0.15(-4.07%) |
Nov 26, 2008 | 3.399 | 3.787 | 3.324 | 3.689 | 124,324,536 | -1.90(-34.05%) |
Nov 25, 2008 | 5.588 | 5.670 | 5.481 | 5.594 | 17,160,530 | +0.10(+1.79%) |
Nov 24, 2008 | 5.286 | 5.549 | 5.231 | 5.495 | 8,677,031 | +0.68(+14.03%) |
Nov 21, 2008 | 5.045 | 5.045 | 4.471 | 4.819 | 11,568,402 | -0.11(-2.18%) |
Nov 20, 2008 | 5.186 | 5.186 | 4.885 | 4.927 | 14,091,789 | -0.27(-5.23%) |
Nov 19, 2008 | 5.527 | 5.538 | 5.186 | 5.198 | 8,600,978 | -0.38(-6.74%) |
Nov 18, 2008 | 5.492 | 5.592 | 5.465 | 5.574 | 8,864,764 | +0.12(+2.16%) |
Nov 17, 2008 | 5.404 | 5.517 | 5.359 | 5.456 | 3,590,424 | +0.05(+0.96%) |
Nov 14, 2008 | 5.504 | 5.544 | 5.377 | 5.404 | 4,033,046 | -0.12(-2.14%) |
Nov 13, 2008 | 5.476 | 5.542 | 5.358 | 5.522 | 6,424,811 | +0.12(+2.25%) |
Nov 12, 2008 | 5.619 | 5.619 | 5.352 | 5.400 | 4,707,288 | -0.22(-3.97%) |
Nov 11, 2008 | 5.656 | 5.738 | 5.606 | 5.624 | 5,685,942 | -0.04(-0.79%) |
Nov 10, 2008 | 5.731 | 5.751 | 5.572 | 5.669 | 3,311,249 | +0.01(+0.19%) |
Nov 07, 2008 | 5.574 | 5.733 | 5.558 | 5.658 | 3,524,694 | +0.17(+3.13%) |
Nov 06, 2008 | 5.434 | 5.515 | 5.404 | 5.486 | 3,042,564 | +0.06(+1.15%) |
Nov 05, 2008 | 5.493 | 5.554 | 5.404 | 5.424 | 2,397,419 | -0.12(-2.16%) |
Nov 04, 2008 | 5.465 | 5.586 | 5.449 | 5.544 | 2,584,564 | +0.20(+3.75%) |