Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.829 | 3.909 | 3.510 | 3.510 | 0 | -0.21(-5.63%) |
Jan 29, 2009 | 3.690 | 3.909 | 3.590 | 3.720 | 320,636 | -0.02(-0.53%) |
Jan 28, 2009 | 3.600 | 3.740 | 3.451 | 3.740 | 287,392 | +0.20(+5.63%) |
Jan 27, 2009 | 3.251 | 3.540 | 3.251 | 3.540 | 342,946 | +0.23(+6.93%) |
Jan 26, 2009 | 3.450 | 3.680 | 3.301 | 3.311 | 213,343 | -0.14(-4.05%) |
Jan 23, 2009 | 3.291 | 3.710 | 3.261 | 3.450 | 356,557 | +0.03(+0.87%) |
Jan 22, 2009 | 3.480 | 3.889 | 3.341 | 3.421 | 452,406 | -0.15(-4.19%) |
Jan 21, 2009 | 3.440 | 3.640 | 3.440 | 3.570 | 296,986 | +0.18(+5.29%) |
Jan 20, 2009 | 3.460 | 3.530 | 3.141 | 3.391 | 1,000,117 | -0.13(-3.68%) |
Jan 16, 2009 | 3.560 | 3.630 | 3.341 | 3.520 | 258,882 | +0.01(+0.28%) |
Jan 15, 2009 | 3.500 | 3.620 | 3.311 | 3.510 | 239,887 | +0.01(+0.29%) |
Jan 14, 2009 | 3.560 | 3.640 | 3.450 | 3.500 | 266,838 | -0.14(-3.84%) |
Jan 13, 2009 | 3.440 | 3.680 | 3.391 | 3.640 | 254,284 | +0.18(+5.19%) |
Jan 12, 2009 | 3.730 | 3.740 | 3.380 | 3.460 | 340,320 | -0.22(-5.96%) |
Jan 09, 2009 | 3.889 | 3.979 | 3.670 | 3.680 | 376,916 | -0.16(-4.16%) |
Jan 08, 2009 | 3.690 | 3.869 | 3.440 | 3.839 | 392,616 | +0.15(+4.05%) |
Jan 07, 2009 | 3.391 | 3.690 | 3.071 | 3.690 | 446,764 | +0.26(+7.56%) |
Jan 06, 2009 | 3.421 | 3.540 | 3.221 | 3.430 | 542,158 | +0.05(+1.47%) |
Jan 05, 2009 | 3.042 | 3.480 | 2.942 | 3.381 | 467,393 | +0.38(+12.62%) |
Jan 02, 2009 | 2.832 | 3.131 | 2.772 | 3.002 | 0 | +0.16(+5.61%) |
Jan 01, 2009 | 2.752 | 2.942 | 2.742 | 2.842 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.752 | 2.942 | 2.742 | 2.842 | 346,015 | +0.02(+0.71%) |
Dec 30, 2008 | 2.852 | 2.932 | 2.712 | 2.822 | 374,023 | -0.01(-0.35%) |
Dec 29, 2008 | 3.071 | 3.081 | 2.752 | 2.832 | 226,631 | -0.24(-7.79%) |
Dec 26, 2008 | 2.992 | 3.071 | 2.842 | 3.071 | 114,631 | +0.11(+3.70%) |
Dec 24, 2008 | 2.992 | 2.992 | 2.812 | 2.962 | 120,678 | -0.01(-0.34%) |
Dec 23, 2008 | 3.022 | 3.121 | 2.892 | 2.972 | 221,875 | -0.02(-0.67%) |
Dec 22, 2008 | 3.081 | 3.241 | 2.912 | 2.992 | 349,096 | -0.02(-0.66%) |
Dec 19, 2008 | 3.161 | 3.430 | 3.012 | 3.012 | 482,668 | -0.13(-4.13%) |
Dec 18, 2008 | 3.301 | 3.371 | 3.091 | 3.141 | 205,261 | -0.23(-6.80%) |
Dec 17, 2008 | 3.151 | 3.490 | 3.151 | 3.371 | 230,499 | -0.32(-8.65%) |
Dec 16, 2008 | 3.211 | 3.690 | 3.211 | 3.690 | 441,611 | +0.40(+12.12%) |
Dec 15, 2008 | 3.052 | 3.341 | 2.992 | 3.291 | 216,058 | -0.15(-4.35%) |
Dec 12, 2008 | 2.942 | 3.440 | 2.792 | 3.440 | 286,172 | +0.42(+13.86%) |
Dec 11, 2008 | 3.002 | 3.271 | 2.992 | 3.022 | 380,218 | -0.16(-5.02%) |
Dec 10, 2008 | 2.972 | 3.470 | 2.902 | 3.181 | 784,507 | +0.23(+7.77%) |
Dec 09, 2008 | 2.922 | 3.091 | 2.892 | 2.952 | 492,912 | -0.12(-3.90%) |
Dec 08, 2008 | 3.111 | 3.111 | 2.833 | 3.071 | 757,097 | +0.06(+1.99%) |
Dec 05, 2008 | 2.752 | 3.012 | 2.633 | 3.012 | 427,699 | +0.22(+7.86%) |
Dec 04, 2008 | 2.852 | 2.982 | 2.693 | 2.792 | 483,960 | -0.08(-2.78%) |
Dec 03, 2008 | 2.792 | 2.932 | 2.693 | 2.872 | 230,986 | +0.03(+1.05%) |
Dec 02, 2008 | 2.792 | 2.950 | 2.593 | 2.842 | 358,412 | +0.09(+3.26%) |
Dec 01, 2008 | 3.042 | 3.181 | 2.663 | 2.752 | 474,511 | -0.38(-12.10%) |
Nov 28, 2008 | 3.002 | 3.141 | 2.792 | 3.131 | 152,065 | +0.02(+0.64%) |
Nov 26, 2008 | 2.663 | 3.131 | 2.643 | 3.111 | 481,127 | +0.42(+15.56%) |
Nov 25, 2008 | 2.992 | 3.091 | 2.643 | 2.693 | 700,367 | -0.30(-10.00%) |
Nov 24, 2008 | 2.683 | 3.171 | 2.683 | 2.992 | 530,687 | +0.22(+7.91%) |
Nov 21, 2008 | 2.603 | 2.772 | 2.493 | 2.772 | 370,607 | +0.13(+4.91%) |
Nov 20, 2008 | 2.772 | 2.872 | 2.503 | 2.643 | 395,009 | -0.28(-9.56%) |
Nov 19, 2008 | 2.782 | 2.922 | 2.563 | 2.922 | 583,329 | +0.31(+11.83%) |
Nov 18, 2008 | 3.042 | 3.042 | 2.593 | 2.613 | 410,344 | -0.39(-12.96%) |
Nov 17, 2008 | 2.962 | 3.101 | 2.693 | 3.002 | 422,331 | +0.13(+4.51%) |
Nov 14, 2008 | 3.440 | 3.490 | 2.812 | 2.872 | 613,807 | -0.84(-22.58%) |
Nov 13, 2008 | 2.493 | 3.710 | 2.493 | 3.710 | 635,729 | +1.16(+45.31%) |
Nov 12, 2008 | 2.892 | 2.942 | 2.543 | 2.553 | 364,108 | -0.41(-13.80%) |
Nov 11, 2008 | 3.141 | 3.211 | 2.762 | 2.962 | 514,021 | -0.18(-5.71%) |
Nov 10, 2008 | 3.311 | 3.341 | 2.882 | 3.141 | 485,205 | -0.03(-0.94%) |
Nov 07, 2008 | 3.081 | 3.391 | 2.862 | 3.171 | 793,627 | -0.07(-2.15%) |
Nov 06, 2008 | 3.191 | 3.607 | 2.742 | 3.241 | 1,096,513 | +0.00(+0.00%) |
Nov 05, 2008 | 3.780 | 3.780 | 2.792 | 3.241 | 970,699 | -0.73(-18.34%) |
Nov 04, 2008 | 4.986 | 4.986 | 3.012 | 3.969 | 2,783,392 | -0.49(-10.96%) |