Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.833 | 2.847 | 2.751 | 2.790 | 0 | +0.11(+4.12%) |
Jan 29, 2009 | 2.869 | 2.890 | 2.652 | 2.680 | 62,738,260 | -0.27(-9.17%) |
Jan 28, 2009 | 2.901 | 3.029 | 2.865 | 2.951 | 27,504,834 | +0.27(+10.24%) |
Jan 27, 2009 | 2.620 | 2.701 | 2.598 | 2.676 | 15,027,600 | +0.11(+4.16%) |
Jan 26, 2009 | 2.602 | 2.673 | 2.502 | 2.570 | 18,109,360 | +0.11(+4.64%) |
Jan 23, 2009 | 2.388 | 2.513 | 2.345 | 2.456 | 26,182,284 | -0.03(-1.15%) |
Jan 22, 2009 | 2.463 | 2.527 | 2.413 | 2.484 | 13,487,911 | -0.07(-2.79%) |
Jan 21, 2009 | 2.491 | 2.563 | 2.424 | 2.555 | 32,491,232 | +0.16(+6.85%) |
Jan 20, 2009 | 2.570 | 2.598 | 2.381 | 2.392 | 62,867,700 | -0.47(-16.42%) |
Jan 16, 2009 | 3.000 | 3.007 | 2.783 | 2.862 | 16,451,399 | -0.04(-1.23%) |
Jan 15, 2009 | 2.872 | 2.975 | 2.769 | 2.897 | 17,769,676 | +0.07(+2.52%) |
Jan 14, 2009 | 2.876 | 2.886 | 2.790 | 2.826 | 11,528,645 | -0.26(-8.42%) |
Jan 13, 2009 | 3.068 | 3.111 | 3.040 | 3.086 | 9,228,418 | -0.10(-3.24%) |
Jan 12, 2009 | 3.292 | 3.314 | 3.153 | 3.189 | 10,609,873 | -0.12(-3.66%) |
Jan 09, 2009 | 3.385 | 3.385 | 3.278 | 3.310 | 6,182,036 | -0.12(-3.63%) |
Jan 08, 2009 | 3.403 | 3.442 | 3.371 | 3.435 | 4,086,885 | +0.00(+0.10%) |
Jan 07, 2009 | 3.445 | 3.481 | 3.403 | 3.431 | 4,290,250 | -0.08(-2.23%) |
Jan 06, 2009 | 3.474 | 3.534 | 3.417 | 3.509 | 7,807,136 | +0.03(+0.92%) |
Jan 05, 2009 | 3.420 | 3.488 | 3.403 | 3.477 | 5,438,951 | -0.02(-0.51%) |
Jan 02, 2009 | 3.403 | 3.520 | 3.388 | 3.495 | 0 | +0.12(+3.48%) |
Jan 01, 2009 | 3.591 | 3.591 | 3.335 | 3.378 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.591 | 3.591 | 3.335 | 3.378 | 9,798,235 | -0.02(-0.73%) |
Dec 30, 2008 | 3.310 | 3.417 | 3.310 | 3.403 | 5,019,223 | +0.11(+3.46%) |
Dec 29, 2008 | 3.317 | 3.346 | 3.264 | 3.289 | 4,253,812 | -0.05(-1.39%) |
Dec 26, 2008 | 3.153 | 3.335 | 3.153 | 3.335 | 2,917,935 | +0.04(+1.19%) |
Dec 24, 2008 | 3.310 | 3.410 | 3.274 | 3.296 | 2,153,766 | -0.01(-0.32%) |
Dec 23, 2008 | 3.310 | 3.346 | 3.267 | 3.306 | 5,734,793 | +0.02(+0.65%) |
Dec 22, 2008 | 3.317 | 3.346 | 3.253 | 3.285 | 6,958,450 | -0.06(-1.70%) |
Dec 19, 2008 | 3.321 | 3.367 | 3.299 | 3.342 | 4,610,323 | +0.02(+0.75%) |
Dec 18, 2008 | 3.435 | 3.481 | 3.292 | 3.317 | 7,210,947 | -0.11(-3.22%) |
Dec 17, 2008 | 3.356 | 3.499 | 3.346 | 3.427 | 12,045,130 | -0.04(-1.03%) |
Dec 16, 2008 | 3.196 | 3.499 | 3.182 | 3.463 | 12,290,013 | +0.31(+9.82%) |
Dec 15, 2008 | 3.128 | 3.196 | 3.104 | 3.153 | 12,125,893 | -0.01(-0.34%) |
Dec 12, 2008 | 2.965 | 3.164 | 2.936 | 3.164 | 8,036,521 | +0.02(+0.79%) |
Dec 11, 2008 | 3.185 | 3.246 | 3.104 | 3.139 | 9,954,631 | -0.01(-0.45%) |
Dec 10, 2008 | 3.100 | 3.164 | 3.082 | 3.153 | 7,073,873 | +0.07(+2.43%) |
Dec 09, 2008 | 3.029 | 3.153 | 2.997 | 3.079 | 12,313,682 | -0.07(-2.37%) |
Dec 08, 2008 | 2.954 | 3.207 | 2.947 | 3.153 | 9,403,161 | +0.29(+10.06%) |
Dec 05, 2008 | 2.755 | 2.883 | 2.719 | 2.865 | 0 | +0.09(+3.34%) |
Dec 04, 2008 | 2.858 | 2.865 | 2.716 | 2.773 | 5,865,166 | -0.08(-2.87%) |
Dec 03, 2008 | 2.780 | 2.886 | 2.723 | 2.854 | 11,383,704 | +0.02(+0.75%) |
Dec 02, 2008 | 2.787 | 2.933 | 2.726 | 2.833 | 13,263,476 | +0.17(+6.42%) |
Dec 01, 2008 | 2.840 | 2.840 | 2.634 | 2.662 | 8,876,950 | -0.32(-10.63%) |
Nov 28, 2008 | 2.936 | 2.993 | 2.915 | 2.979 | 6,658,649 | +0.09(+2.95%) |
Nov 26, 2008 | 2.673 | 2.929 | 2.673 | 2.894 | 10,143,150 | +0.10(+3.70%) |
Nov 25, 2008 | 2.694 | 2.851 | 2.676 | 2.790 | 11,810,813 | +0.14(+5.09%) |
Nov 24, 2008 | 2.591 | 2.719 | 2.399 | 2.655 | 11,418,041 | +0.23(+9.54%) |
Nov 21, 2008 | 2.232 | 2.488 | 2.232 | 2.424 | 11,909,629 | +0.27(+12.38%) |
Nov 20, 2008 | 2.264 | 2.392 | 2.139 | 2.157 | 31,002,776 | -0.26(-10.88%) |
Nov 19, 2008 | 2.741 | 2.741 | 2.410 | 2.420 | 14,157,827 | -0.43(-15.11%) |
Nov 18, 2008 | 2.847 | 2.876 | 2.716 | 2.851 | 11,503,611 | +0.01(+0.38%) |
Nov 17, 2008 | 2.858 | 2.965 | 2.812 | 2.840 | 10,099,536 | -0.24(-7.85%) |
Nov 14, 2008 | 3.648 | 3.648 | 3.043 | 3.082 | 0 | -0.34(-9.98%) |
Nov 13, 2008 | 3.143 | 3.424 | 2.993 | 3.424 | 17,935,216 | +0.43(+14.52%) |
Nov 12, 2008 | 3.189 | 3.257 | 2.940 | 2.990 | 12,899,775 | -0.25(-7.69%) |
Nov 11, 2008 | 3.353 | 3.360 | 3.207 | 3.239 | 15,122,352 | -0.27(-7.80%) |
Nov 10, 2008 | 3.566 | 3.645 | 3.442 | 3.513 | 9,550,244 | -0.31(-8.19%) |
Nov 07, 2008 | 3.620 | 3.830 | 3.620 | 3.826 | 8,280,261 | +0.23(+6.54%) |
Nov 06, 2008 | 3.734 | 3.826 | 3.556 | 3.591 | 6,053,950 | -0.22(-5.79%) |
Nov 05, 2008 | 3.983 | 4.093 | 3.773 | 3.812 | 7,139,411 | -0.22(-5.39%) |
Nov 04, 2008 | 3.855 | 4.040 | 3.851 | 4.029 | 9,238,341 | +0.30(+7.91%) |