Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.088 | 3.203 | 2.968 | 2.968 | 0 | -0.24(-7.50%) |
Jan 29, 2009 | 3.111 | 3.209 | 2.939 | 3.209 | 2,376,222 | -0.22(-6.51%) |
Jan 28, 2009 | 3.295 | 3.438 | 3.277 | 3.432 | 1,407,236 | +0.42(+14.10%) |
Jan 27, 2009 | 2.962 | 3.014 | 2.905 | 3.008 | 1,535,907 | +0.09(+2.94%) |
Jan 26, 2009 | 3.002 | 3.140 | 2.848 | 2.922 | 2,633,362 | +0.36(+14.09%) |
Jan 23, 2009 | 2.573 | 2.584 | 2.378 | 2.561 | 3,823,534 | -0.17(-6.29%) |
Jan 22, 2009 | 2.618 | 2.808 | 2.596 | 2.733 | 2,602,824 | -0.25(-8.27%) |
Jan 21, 2009 | 2.647 | 2.979 | 2.618 | 2.979 | 2,552,959 | +0.30(+11.35%) |
Jan 20, 2009 | 2.779 | 2.819 | 2.647 | 2.676 | 1,937,242 | -0.49(-15.55%) |
Jan 16, 2009 | 3.209 | 3.226 | 3.031 | 3.168 | 0 | +0.07(+2.41%) |
Jan 15, 2009 | 3.128 | 3.186 | 2.905 | 3.094 | 2,417,130 | -0.17(-5.26%) |
Jan 14, 2009 | 3.455 | 3.466 | 3.181 | 3.266 | 1,493,030 | -0.41(-11.08%) |
Jan 13, 2009 | 3.673 | 3.782 | 3.621 | 3.673 | 1,182,752 | -0.25(-6.42%) |
Jan 12, 2009 | 3.982 | 3.982 | 3.850 | 3.925 | 1,052,759 | -0.17(-4.20%) |
Jan 09, 2009 | 4.125 | 4.137 | 3.976 | 4.097 | 1,088,782 | +0.03(+0.70%) |
Jan 08, 2009 | 3.976 | 4.068 | 3.908 | 4.068 | 1,152,455 | +0.07(+1.87%) |
Jan 07, 2009 | 4.148 | 4.183 | 3.959 | 3.994 | 864,981 | -0.14(-3.33%) |
Jan 06, 2009 | 4.028 | 4.584 | 4.011 | 4.131 | 1,145,976 | +0.22(+5.56%) |
Jan 05, 2009 | 3.759 | 3.994 | 3.736 | 3.913 | 1,331,149 | +0.19(+5.08%) |
Jan 02, 2009 | 3.610 | 3.747 | 3.552 | 3.724 | 0 | +0.26(+7.44%) |
Jan 01, 2009 | 3.552 | 3.753 | 3.466 | 3.466 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.552 | 3.753 | 3.466 | 3.466 | 2,157,797 | -0.26(-7.07%) |
Dec 30, 2008 | 3.484 | 3.741 | 3.461 | 3.730 | 1,754,886 | +0.24(+6.90%) |
Dec 29, 2008 | 3.621 | 3.645 | 3.466 | 3.489 | 1,253,393 | -0.25(-6.60%) |
Dec 26, 2008 | 3.461 | 3.799 | 3.461 | 3.736 | 0 | +0.07(+1.88%) |
Dec 24, 2008 | 3.919 | 3.919 | 3.547 | 3.667 | 545,246 | -0.10(-2.74%) |
Dec 23, 2008 | 3.787 | 3.848 | 3.724 | 3.770 | 1,565,113 | +0.06(+1.54%) |
Dec 22, 2008 | 3.816 | 3.833 | 3.627 | 3.713 | 1,546,124 | -0.17(-4.42%) |
Dec 19, 2008 | 3.839 | 3.954 | 3.839 | 3.885 | 1,427,748 | +0.09(+2.42%) |
Dec 18, 2008 | 3.879 | 4.062 | 3.770 | 3.793 | 1,765,644 | -0.19(-4.89%) |
Dec 17, 2008 | 3.719 | 3.988 | 3.678 | 3.988 | 2,741,264 | -0.10(-2.52%) |
Dec 16, 2008 | 3.621 | 4.091 | 3.604 | 4.091 | 2,676,882 | +0.41(+11.21%) |
Dec 15, 2008 | 3.724 | 3.787 | 3.610 | 3.678 | 1,948,936 | -0.22(-5.59%) |
Dec 12, 2008 | 3.592 | 3.896 | 3.570 | 3.896 | 0 | +0.14(+3.82%) |
Dec 11, 2008 | 3.885 | 3.998 | 3.753 | 3.753 | 3,296,313 | -0.47(-11.13%) |
Dec 10, 2008 | 3.999 | 4.269 | 3.988 | 4.223 | 2,990,708 | +0.47(+12.52%) |
Dec 09, 2008 | 3.621 | 3.954 | 3.552 | 3.753 | 2,811,313 | +0.20(+5.65%) |
Dec 08, 2008 | 3.363 | 3.592 | 3.317 | 3.552 | 2,964,958 | +0.53(+17.42%) |
Dec 05, 2008 | 2.830 | 3.025 | 2.808 | 3.025 | 0 | +0.15(+5.18%) |
Dec 04, 2008 | 2.830 | 2.979 | 2.808 | 2.876 | 1,967,218 | +0.13(+4.58%) |
Dec 03, 2008 | 2.670 | 2.773 | 2.436 | 2.750 | 1,340,512 | +0.10(+3.67%) |
Dec 02, 2008 | 2.504 | 2.681 | 2.441 | 2.653 | 1,398,151 | +0.27(+11.30%) |
Dec 01, 2008 | 2.464 | 2.469 | 2.343 | 2.384 | 1,775,717 | -0.28(-10.54%) |
Nov 28, 2008 | 2.670 | 2.704 | 2.607 | 2.664 | 813,958 | +0.01(+0.22%) |
Nov 26, 2008 | 2.418 | 2.664 | 2.395 | 2.659 | 1,383,578 | +0.20(+8.16%) |
Nov 25, 2008 | 2.504 | 2.542 | 2.349 | 2.458 | 1,832,495 | +0.08(+3.37%) |
Nov 24, 2008 | 2.108 | 2.538 | 2.086 | 2.378 | 2,085,177 | +0.37(+18.57%) |
Nov 21, 2008 | 1.994 | 2.011 | 1.800 | 2.005 | 2,288,839 | -0.01(-0.28%) |
Nov 20, 2008 | 2.143 | 2.246 | 2.005 | 2.011 | 2,188,819 | -0.18(-8.36%) |
Nov 19, 2008 | 2.429 | 2.481 | 2.172 | 2.194 | 2,283,209 | -0.32(-12.56%) |
Nov 18, 2008 | 2.395 | 2.578 | 2.366 | 2.510 | 1,339,964 | +0.05(+1.86%) |
Nov 17, 2008 | 2.555 | 2.590 | 2.378 | 2.464 | 1,946,600 | -0.29(-10.42%) |
Nov 14, 2008 | 2.785 | 2.905 | 2.716 | 2.750 | 0 | -0.21(-6.98%) |
Nov 13, 2008 | 2.613 | 2.974 | 2.527 | 2.956 | 1,790,712 | +0.28(+10.26%) |
Nov 12, 2008 | 2.767 | 2.779 | 2.613 | 2.681 | 1,304,334 | -0.19(-6.59%) |
Nov 11, 2008 | 2.922 | 2.945 | 2.773 | 2.871 | 1,432,122 | -0.21(-6.70%) |
Nov 10, 2008 | 3.071 | 3.197 | 2.997 | 3.077 | 2,052,490 | -0.13(-3.94%) |
Nov 07, 2008 | 2.876 | 3.203 | 2.848 | 3.203 | 0 | +0.44(+15.98%) |
Nov 06, 2008 | 2.871 | 2.945 | 2.744 | 2.762 | 2,608,095 | -0.04(-1.43%) |
Nov 05, 2008 | 2.974 | 3.191 | 2.802 | 2.802 | 2,970,908 | +0.00(+0.00%) |
Nov 04, 2008 | 2.475 | 3.037 | 2.441 | 2.802 | 4,650,455 | +0.54(+23.80%) |