Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.494 | 3.494 | 3.412 | 3.443 | 0 | -0.03(-0.79%) |
Jan 29, 2009 | 3.456 | 3.473 | 3.429 | 3.470 | 348,917 | +0.01(+0.20%) |
Jan 28, 2009 | 3.408 | 3.490 | 3.408 | 3.463 | 466,209 | +0.08(+2.32%) |
Jan 27, 2009 | 3.494 | 3.494 | 3.340 | 3.385 | 416,963 | +0.04(+1.33%) |
Jan 26, 2009 | 3.422 | 3.429 | 3.320 | 3.340 | 672,977 | -0.08(-2.39%) |
Jan 23, 2009 | 3.347 | 3.463 | 3.344 | 3.422 | 369,563 | -0.01(-0.30%) |
Jan 22, 2009 | 3.446 | 3.480 | 3.347 | 3.432 | 620,516 | -0.05(-1.47%) |
Jan 21, 2009 | 3.425 | 3.483 | 3.361 | 3.483 | 500,027 | +0.09(+2.61%) |
Jan 20, 2009 | 3.497 | 3.531 | 3.374 | 3.395 | 297,449 | -0.16(-4.60%) |
Jan 16, 2009 | 3.599 | 3.613 | 3.480 | 3.559 | 486,093 | +0.04(+1.26%) |
Jan 15, 2009 | 3.559 | 3.559 | 3.381 | 3.514 | 581,789 | -0.03(-0.77%) |
Jan 14, 2009 | 3.634 | 3.647 | 3.531 | 3.541 | 487,886 | -0.17(-4.68%) |
Jan 13, 2009 | 3.651 | 3.715 | 3.617 | 3.715 | 503,468 | +0.02(+0.46%) |
Jan 12, 2009 | 3.733 | 3.811 | 3.661 | 3.698 | 383,690 | -0.02(-0.55%) |
Jan 09, 2009 | 3.770 | 3.831 | 3.668 | 3.719 | 354,413 | -0.07(-1.80%) |
Jan 08, 2009 | 3.746 | 3.787 | 3.681 | 3.787 | 362,640 | -0.04(-1.16%) |
Jan 07, 2009 | 3.889 | 3.900 | 3.821 | 3.831 | 515,320 | -0.07(-1.75%) |
Jan 06, 2009 | 3.907 | 3.965 | 3.869 | 3.900 | 516,566 | +0.04(+1.15%) |
Jan 05, 2009 | 3.661 | 3.855 | 3.661 | 3.855 | 506,050 | +0.17(+4.53%) |
Jan 02, 2009 | 3.501 | 3.692 | 3.483 | 3.688 | 0 | +0.17(+4.95%) |
Jan 01, 2009 | 3.408 | 3.528 | 3.408 | 3.514 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.408 | 3.528 | 3.408 | 3.514 | 559,918 | +0.11(+3.21%) |
Dec 30, 2008 | 3.303 | 3.412 | 3.303 | 3.405 | 504,388 | +0.07(+2.04%) |
Dec 29, 2008 | 3.333 | 3.371 | 3.238 | 3.337 | 575,619 | -0.04(-1.11%) |
Dec 26, 2008 | 3.309 | 3.388 | 3.309 | 3.374 | 311,700 | +0.06(+1.75%) |
Dec 24, 2008 | 3.224 | 3.337 | 3.219 | 3.316 | 317,925 | +0.11(+3.51%) |
Dec 23, 2008 | 3.262 | 3.320 | 3.183 | 3.204 | 539,422 | -0.06(-1.78%) |
Dec 22, 2008 | 3.327 | 3.364 | 3.197 | 3.262 | 408,029 | -0.03(-0.83%) |
Dec 19, 2008 | 3.248 | 3.340 | 3.241 | 3.289 | 276,247 | +0.03(+1.05%) |
Dec 18, 2008 | 3.303 | 3.364 | 3.228 | 3.255 | 358,938 | -0.04(-1.14%) |
Dec 17, 2008 | 3.217 | 3.313 | 3.183 | 3.292 | 300,216 | -0.03(-0.82%) |
Dec 16, 2008 | 3.139 | 3.327 | 3.074 | 3.320 | 366,357 | +0.16(+4.96%) |
Dec 15, 2008 | 3.211 | 3.262 | 3.077 | 3.163 | 346,074 | -0.08(-2.42%) |
Dec 12, 2008 | 3.207 | 3.248 | 3.146 | 3.241 | 239,404 | -0.01(-0.42%) |
Dec 11, 2008 | 3.385 | 3.385 | 3.221 | 3.255 | 346,951 | -0.14(-4.22%) |
Dec 10, 2008 | 3.395 | 3.429 | 3.313 | 3.398 | 384,464 | +0.00(+0.10%) |
Dec 09, 2008 | 3.395 | 3.425 | 3.350 | 3.395 | 770,406 | +0.05(+1.43%) |
Dec 08, 2008 | 3.251 | 3.412 | 3.251 | 3.347 | 563,321 | +0.11(+3.48%) |
Dec 05, 2008 | 3.105 | 3.238 | 3.002 | 3.234 | 362,904 | +0.07(+2.27%) |
Dec 04, 2008 | 3.156 | 3.258 | 3.091 | 3.163 | 434,112 | -0.03(-1.07%) |
Dec 03, 2008 | 3.074 | 3.238 | 3.064 | 3.197 | 443,324 | -0.07(-2.09%) |
Dec 02, 2008 | 3.156 | 3.286 | 3.037 | 3.265 | 655,204 | +0.18(+5.86%) |
Dec 01, 2008 | 3.122 | 3.125 | 3.002 | 3.084 | 508,972 | -0.10(-3.00%) |
Nov 28, 2008 | 2.999 | 3.183 | 2.999 | 3.180 | 359,448 | +0.15(+4.95%) |
Nov 26, 2008 | 2.849 | 3.033 | 2.822 | 3.030 | 589,298 | +0.12(+3.98%) |
Nov 25, 2008 | 2.883 | 2.931 | 2.794 | 2.914 | 491,864 | +0.05(+1.67%) |
Nov 24, 2008 | 2.798 | 2.910 | 2.767 | 2.866 | 556,134 | +0.03(+1.08%) |
Nov 21, 2008 | 2.729 | 2.835 | 2.457 | 2.835 | 884,430 | +0.06(+2.21%) |
Nov 20, 2008 | 3.037 | 3.050 | 2.716 | 2.774 | 741,172 | -0.35(-11.34%) |
Nov 19, 2008 | 3.313 | 3.395 | 3.105 | 3.129 | 372,084 | -0.26(-7.75%) |
Nov 18, 2008 | 3.429 | 3.436 | 3.258 | 3.391 | 485,114 | +0.05(+1.43%) |
Nov 17, 2008 | 3.354 | 3.432 | 3.299 | 3.344 | 271,270 | -0.09(-2.49%) |
Nov 14, 2008 | 3.408 | 3.483 | 3.354 | 3.429 | 227,546 | -0.03(-0.99%) |
Nov 13, 2008 | 3.395 | 3.514 | 3.228 | 3.463 | 468,038 | +0.07(+2.12%) |
Nov 12, 2008 | 3.582 | 3.586 | 3.347 | 3.391 | 375,443 | -0.23(-6.37%) |
Nov 11, 2008 | 3.613 | 3.711 | 3.552 | 3.622 | 378,180 | -0.08(-2.25%) |
Nov 10, 2008 | 3.855 | 3.855 | 3.623 | 3.705 | 543,361 | -0.08(-2.16%) |
Nov 07, 2008 | 3.698 | 3.831 | 3.661 | 3.787 | 592,103 | +0.09(+2.30%) |
Nov 06, 2008 | 3.866 | 3.886 | 3.678 | 3.702 | 442,626 | -0.20(-5.24%) |
Nov 05, 2008 | 3.913 | 4.023 | 3.855 | 3.907 | 556,158 | -0.15(-3.62%) |
Nov 04, 2008 | 3.992 | 4.084 | 3.978 | 4.053 | 482,124 | +0.13(+3.21%) |