Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.362 | 3.366 | 3.249 | 3.318 | 0 | -0.05(-1.53%) |
Jan 29, 2009 | 3.377 | 3.430 | 3.350 | 3.369 | 6,857,447 | -0.00(-0.06%) |
Jan 28, 2009 | 3.370 | 3.413 | 3.336 | 3.371 | 4,728,764 | +0.07(+2.27%) |
Jan 27, 2009 | 3.285 | 3.318 | 3.246 | 3.296 | 5,028,424 | +0.01(+0.31%) |
Jan 26, 2009 | 3.265 | 3.317 | 3.240 | 3.286 | 4,760,183 | +0.06(+1.98%) |
Jan 23, 2009 | 3.112 | 3.245 | 3.108 | 3.223 | 6,522,156 | +0.05(+1.43%) |
Jan 22, 2009 | 3.170 | 3.210 | 3.104 | 3.177 | 8,427,424 | -0.06(-1.72%) |
Jan 21, 2009 | 3.206 | 3.237 | 3.104 | 3.233 | 7,954,503 | +0.05(+1.59%) |
Jan 20, 2009 | 3.297 | 3.300 | 3.164 | 3.182 | 9,328,470 | -0.10(-2.96%) |
Jan 16, 2009 | 3.280 | 3.293 | 3.207 | 3.279 | 0 | +0.02(+0.65%) |
Jan 15, 2009 | 3.227 | 3.278 | 3.161 | 3.258 | 6,975,828 | +0.03(+0.94%) |
Jan 14, 2009 | 3.230 | 3.267 | 3.202 | 3.228 | 4,624,857 | -0.07(-2.09%) |
Jan 13, 2009 | 3.267 | 3.313 | 3.223 | 3.296 | 5,984,646 | +0.03(+0.90%) |
Jan 12, 2009 | 3.343 | 3.351 | 3.249 | 3.267 | 3,382,499 | -0.09(-2.77%) |
Jan 09, 2009 | 3.410 | 3.414 | 3.339 | 3.360 | 4,073,209 | -0.08(-2.38%) |
Jan 08, 2009 | 3.346 | 3.442 | 3.302 | 3.442 | 5,154,941 | +0.11(+3.40%) |
Jan 07, 2009 | 3.395 | 3.424 | 3.302 | 3.329 | 4,753,282 | -0.06(-1.76%) |
Jan 06, 2009 | 3.470 | 3.478 | 3.375 | 3.388 | 5,850,674 | -0.03(-0.77%) |
Jan 05, 2009 | 3.379 | 3.462 | 3.379 | 3.415 | 6,165,955 | +0.05(+1.56%) |
Jan 02, 2009 | 3.292 | 3.389 | 3.276 | 3.362 | 0 | +0.08(+2.37%) |
Jan 01, 2009 | 3.256 | 3.292 | 3.200 | 3.284 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.256 | 3.292 | 3.200 | 3.284 | 7,798,395 | +0.02(+0.74%) |
Dec 30, 2008 | 3.208 | 3.266 | 3.170 | 3.260 | 7,716,791 | +0.06(+1.93%) |
Dec 29, 2008 | 3.266 | 3.266 | 3.173 | 3.198 | 9,192,115 | -0.05(-1.56%) |
Dec 26, 2008 | 3.237 | 3.274 | 3.173 | 3.249 | 4,534,712 | +0.01(+0.22%) |
Dec 24, 2008 | 3.270 | 3.270 | 3.205 | 3.242 | 2,439,445 | -0.00(-0.12%) |
Dec 23, 2008 | 3.276 | 3.300 | 3.202 | 3.246 | 6,307,164 | -0.02(-0.53%) |
Dec 22, 2008 | 3.321 | 3.330 | 3.185 | 3.263 | 7,835,667 | -0.01(-0.40%) |
Dec 19, 2008 | 3.253 | 3.343 | 3.253 | 3.276 | 7,755,448 | -0.02(-0.67%) |
Dec 18, 2008 | 3.324 | 3.378 | 3.237 | 3.298 | 9,662,485 | +0.01(+0.22%) |
Dec 17, 2008 | 3.329 | 3.377 | 3.263 | 3.291 | 6,724,780 | -0.06(-1.78%) |
Dec 16, 2008 | 3.244 | 3.359 | 3.244 | 3.351 | 8,392,593 | +0.12(+3.79%) |
Dec 15, 2008 | 3.244 | 3.288 | 3.182 | 3.229 | 8,159,282 | -0.00(-0.09%) |
Dec 12, 2008 | 3.107 | 3.246 | 3.107 | 3.232 | 10,830,872 | +0.05(+1.65%) |
Dec 11, 2008 | 3.122 | 3.290 | 3.122 | 3.179 | 7,433,504 | +0.05(+1.55%) |
Dec 10, 2008 | 3.169 | 3.183 | 3.063 | 3.131 | 7,674,606 | +0.05(+1.78%) |
Dec 09, 2008 | 3.119 | 3.209 | 3.067 | 3.076 | 9,894,976 | -0.12(-3.64%) |
Dec 08, 2008 | 3.150 | 3.230 | 3.120 | 3.192 | 7,796,892 | +0.16(+5.41%) |
Dec 05, 2008 | 2.941 | 3.037 | 2.903 | 3.028 | 11,860,947 | +0.02(+0.77%) |
Dec 04, 2008 | 3.038 | 3.105 | 2.968 | 3.005 | 11,506,130 | -0.04(-1.16%) |
Dec 03, 2008 | 2.966 | 3.056 | 2.866 | 3.041 | 14,693,242 | +0.09(+2.95%) |
Dec 02, 2008 | 3.069 | 3.083 | 2.900 | 2.954 | 10,867,235 | -0.11(-3.53%) |
Dec 01, 2008 | 3.050 | 3.141 | 2.997 | 3.062 | 12,169,673 | +0.07(+2.26%) |
Nov 28, 2008 | 2.971 | 2.995 | 2.950 | 2.994 | 3,431,585 | -0.00(-0.10%) |
Nov 26, 2008 | 2.979 | 3.016 | 2.908 | 2.997 | 8,072,053 | -0.02(-0.74%) |
Nov 25, 2008 | 3.086 | 3.125 | 2.949 | 3.019 | 8,912,119 | +0.02(+0.71%) |
Nov 24, 2008 | 2.931 | 3.061 | 2.886 | 2.998 | 9,018,538 | +0.11(+3.78%) |
Nov 21, 2008 | 2.763 | 2.900 | 2.659 | 2.889 | 14,635,485 | +0.20(+7.29%) |
Nov 20, 2008 | 2.856 | 2.884 | 2.685 | 2.693 | 11,948,324 | -0.19(-6.66%) |
Nov 19, 2008 | 3.052 | 3.090 | 2.880 | 2.885 | 10,210,721 | -0.17(-5.63%) |
Nov 18, 2008 | 3.145 | 3.184 | 2.973 | 3.057 | 9,421,284 | -0.17(-5.24%) |
Nov 17, 2008 | 3.240 | 3.340 | 3.206 | 3.226 | 6,394,907 | -0.03(-0.87%) |
Nov 14, 2008 | 3.270 | 3.350 | 3.230 | 3.254 | 0 | -0.08(-2.28%) |
Nov 13, 2008 | 3.260 | 3.330 | 3.062 | 3.330 | 12,192,441 | +0.11(+3.55%) |
Nov 12, 2008 | 3.394 | 3.394 | 3.200 | 3.215 | 6,118,648 | -0.22(-6.33%) |
Nov 11, 2008 | 3.394 | 3.492 | 3.374 | 3.433 | 5,361,243 | -0.02(-0.67%) |
Nov 10, 2008 | 3.488 | 3.556 | 3.398 | 3.456 | 5,016,659 | -0.01(-0.32%) |
Nov 07, 2008 | 3.548 | 3.574 | 3.411 | 3.467 | 6,719,421 | +0.00(+0.03%) |
Nov 06, 2008 | 3.601 | 3.650 | 3.400 | 3.466 | 7,775,369 | -0.16(-4.49%) |
Nov 05, 2008 | 3.726 | 3.780 | 3.601 | 3.629 | 7,059,329 | -0.10(-2.55%) |
Nov 04, 2008 | 3.644 | 3.762 | 3.635 | 3.724 | 5,355,766 | +0.19(+5.50%) |