Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.051 | 3.133 | 3.032 | 3.107 | 6,037,470 | +0.06(+1.93%) |
Jan 29, 2009 | 3.033 | 3.081 | 2.989 | 3.048 | 3,586,512 | -0.01(-0.21%) |
Jan 28, 2009 | 3.045 | 3.076 | 2.898 | 3.055 | 4,592,052 | +0.07(+2.24%) |
Jan 27, 2009 | 2.912 | 3.053 | 2.912 | 2.988 | 2,544,021 | +0.09(+3.16%) |
Jan 26, 2009 | 2.911 | 3.043 | 2.873 | 2.896 | 7,832,528 | -0.03(-1.06%) |
Jan 23, 2009 | 2.805 | 2.939 | 2.778 | 2.927 | 7,542,746 | +0.10(+3.65%) |
Jan 22, 2009 | 2.876 | 2.885 | 2.785 | 2.824 | 3,725,379 | -0.05(-1.82%) |
Jan 21, 2009 | 2.837 | 2.899 | 2.837 | 2.876 | 4,958,133 | +0.05(+1.91%) |
Jan 20, 2009 | 2.867 | 2.912 | 2.823 | 2.823 | 4,035,720 | -0.04(-1.54%) |
Jan 16, 2009 | 2.899 | 2.958 | 2.837 | 2.867 | 9,864,583 | +0.02(+0.75%) |
Jan 15, 2009 | 2.783 | 2.886 | 2.715 | 2.845 | 9,177,191 | +0.06(+2.05%) |
Jan 14, 2009 | 2.943 | 2.958 | 2.774 | 2.788 | 9,184,154 | -0.20(-6.67%) |
Jan 13, 2009 | 2.901 | 3.056 | 2.885 | 2.988 | 5,573,100 | +0.04(+1.33%) |
Jan 12, 2009 | 3.024 | 3.104 | 2.908 | 2.948 | 5,722,595 | -0.09(-2.85%) |
Jan 09, 2009 | 3.061 | 3.136 | 3.020 | 3.035 | 8,005,353 | -0.06(-2.01%) |
Jan 08, 2009 | 3.094 | 3.154 | 2.994 | 3.097 | 11,973,867 | +0.02(+0.69%) |
Jan 07, 2009 | 3.238 | 3.259 | 3.055 | 3.076 | 10,888,118 | -0.20(-6.04%) |
Jan 06, 2009 | 3.375 | 3.414 | 3.238 | 3.274 | 10,479,636 | -0.11(-3.19%) |
Jan 05, 2009 | 3.656 | 3.656 | 3.328 | 3.381 | 15,756,119 | -0.34(-9.17%) |
Jan 02, 2009 | 3.635 | 3.746 | 3.617 | 3.723 | 3,548,919 | +0.11(+3.08%) |
Dec 31, 2008 | 3.596 | 3.666 | 3.587 | 3.612 | 2,297,191 | +0.00(+0.00%) |
Dec 30, 2008 | 3.516 | 3.612 | 3.516 | 3.612 | 4,029,289 | +0.10(+2.79%) |
Dec 29, 2008 | 3.406 | 3.519 | 3.313 | 3.514 | 2,071,465 | +0.13(+3.76%) |
Dec 26, 2008 | 3.414 | 3.421 | 3.359 | 3.386 | 452,628 | -0.01(-0.19%) |
Dec 24, 2008 | 3.422 | 3.422 | 3.328 | 3.393 | 1,162,078 | -0.01(-0.43%) |
Dec 23, 2008 | 3.411 | 3.460 | 3.349 | 3.408 | 4,277,979 | +0.01(+0.24%) |
Dec 22, 2008 | 3.426 | 3.432 | 3.334 | 3.399 | 2,436,169 | -0.04(-1.05%) |
Dec 19, 2008 | 3.452 | 3.494 | 3.401 | 3.435 | 4,664,099 | +0.02(+0.48%) |
Dec 18, 2008 | 3.502 | 3.592 | 3.396 | 3.419 | 6,943,461 | -0.10(-2.97%) |
Dec 17, 2008 | 3.391 | 3.574 | 3.326 | 3.524 | 7,913,801 | +0.12(+3.50%) |
Dec 16, 2008 | 3.212 | 3.475 | 3.212 | 3.404 | 5,619,656 | +0.22(+6.82%) |
Dec 15, 2008 | 3.190 | 3.259 | 3.158 | 3.187 | 3,396,199 | +0.00(+0.05%) |
Dec 12, 2008 | 3.140 | 3.238 | 3.109 | 3.185 | 3,346,100 | +0.01(+0.26%) |
Dec 11, 2008 | 3.275 | 3.357 | 3.130 | 3.177 | 3,958,968 | -0.12(-3.76%) |
Dec 10, 2008 | 3.239 | 3.328 | 3.205 | 3.301 | 2,722,555 | +0.10(+3.01%) |
Dec 09, 2008 | 3.225 | 3.308 | 3.171 | 3.205 | 3,786,210 | -0.03(-0.91%) |
Dec 08, 2008 | 3.117 | 3.290 | 3.107 | 3.234 | 6,798,371 | +0.15(+4.99%) |
Dec 05, 2008 | 3.006 | 3.156 | 2.983 | 3.081 | 5,005,846 | +0.04(+1.29%) |
Dec 04, 2008 | 3.058 | 3.223 | 2.991 | 3.042 | 5,732,569 | -0.07(-2.36%) |
Dec 03, 2008 | 3.017 | 3.135 | 2.834 | 3.115 | 5,436,172 | +0.21(+7.32%) |
Dec 02, 2008 | 2.975 | 3.015 | 2.852 | 2.903 | 6,774,001 | -0.01(-0.34%) |
Dec 01, 2008 | 2.989 | 3.006 | 2.862 | 2.912 | 6,142,734 | -0.09(-3.15%) |
Nov 28, 2008 | 3.066 | 3.123 | 2.899 | 3.007 | 2,292,058 | -0.11(-3.46%) |
Nov 26, 2008 | 2.811 | 3.128 | 2.811 | 3.115 | 5,316,750 | +0.26(+8.98%) |
Nov 25, 2008 | 2.976 | 3.002 | 2.767 | 2.858 | 7,091,280 | -0.08(-2.89%) |
Nov 24, 2008 | 2.707 | 2.994 | 2.680 | 2.943 | 8,434,768 | +0.34(+13.27%) |
Nov 21, 2008 | 2.622 | 2.705 | 2.476 | 2.599 | 7,750,184 | +0.00(+0.13%) |
Nov 20, 2008 | 2.494 | 2.716 | 2.452 | 2.595 | 7,683,039 | +0.03(+1.28%) |
Nov 19, 2008 | 2.955 | 2.973 | 2.501 | 2.563 | 11,759,282 | -0.42(-13.94%) |
Nov 18, 2008 | 3.102 | 3.115 | 2.878 | 2.978 | 6,683,923 | -0.13(-4.21%) |
Nov 17, 2008 | 3.187 | 3.236 | 3.048 | 3.109 | 4,956,818 | -0.10(-3.21%) |
Nov 14, 2008 | 3.321 | 3.347 | 3.147 | 3.212 | 8,640,022 | -0.05(-1.40%) |
Nov 13, 2008 | 3.203 | 3.404 | 3.055 | 3.257 | 11,724,645 | +0.03(+0.81%) |
Nov 12, 2008 | 3.427 | 3.512 | 3.192 | 3.231 | 5,013,476 | -0.20(-5.72%) |
Nov 11, 2008 | 3.596 | 3.635 | 3.395 | 3.427 | 8,042,762 | -0.13(-3.54%) |
Nov 10, 2008 | 3.638 | 3.676 | 3.514 | 3.553 | 3,547,047 | +0.00(+0.09%) |
Nov 07, 2008 | 3.442 | 3.604 | 3.442 | 3.550 | 3,379,361 | +0.06(+1.78%) |
Nov 06, 2008 | 3.560 | 3.625 | 3.432 | 3.488 | 3,609,163 | -0.12(-3.22%) |
Nov 05, 2008 | 3.728 | 3.735 | 3.599 | 3.604 | 4,899,413 | -0.13(-3.37%) |
Nov 04, 2008 | 3.759 | 3.800 | 3.695 | 3.730 | 3,466,178 | +0.01(+0.40%) |