Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.234 | 3.257 | 3.145 | 3.166 | 344,302 | -0.03(-0.82%) |
Jan 29, 2009 | 3.320 | 3.320 | 3.171 | 3.192 | 254,507 | -0.16(-4.65%) |
Jan 28, 2009 | 3.278 | 3.409 | 3.250 | 3.348 | 572,207 | +0.12(+3.68%) |
Jan 27, 2009 | 3.168 | 3.283 | 3.082 | 3.229 | 450,058 | +0.08(+2.61%) |
Jan 26, 2009 | 2.989 | 3.185 | 2.972 | 3.147 | 651,047 | +0.15(+5.08%) |
Jan 23, 2009 | 2.989 | 3.093 | 2.948 | 2.995 | 398,668 | -0.07(-2.39%) |
Jan 22, 2009 | 3.187 | 3.189 | 3.000 | 3.068 | 329,604 | -0.15(-4.67%) |
Jan 21, 2009 | 3.042 | 3.229 | 2.918 | 3.218 | 764,925 | +0.23(+7.53%) |
Jan 20, 2009 | 3.252 | 3.267 | 2.982 | 2.993 | 669,854 | -0.32(-9.65%) |
Jan 16, 2009 | 3.227 | 3.314 | 3.159 | 3.313 | 629,641 | +0.04(+1.23%) |
Jan 15, 2009 | 3.192 | 3.274 | 3.045 | 3.273 | 782,536 | +0.08(+2.46%) |
Jan 14, 2009 | 3.314 | 3.327 | 3.162 | 3.194 | 826,291 | -0.16(-4.84%) |
Jan 13, 2009 | 3.458 | 3.458 | 3.320 | 3.356 | 728,707 | -0.10(-2.93%) |
Jan 12, 2009 | 3.498 | 3.516 | 3.432 | 3.458 | 822,846 | -0.05(-1.54%) |
Jan 09, 2009 | 3.591 | 3.614 | 3.407 | 3.512 | 1,148,455 | -0.05(-1.52%) |
Jan 08, 2009 | 3.559 | 3.592 | 3.496 | 3.566 | 657,262 | +0.02(+0.54%) |
Jan 07, 2009 | 3.617 | 3.617 | 3.493 | 3.547 | 998,222 | -0.10(-2.87%) |
Jan 06, 2009 | 3.669 | 3.694 | 3.610 | 3.652 | 1,355,167 | -0.01(-0.14%) |
Jan 05, 2009 | 3.638 | 3.692 | 3.494 | 3.657 | 2,133,903 | +0.01(+0.24%) |
Jan 02, 2009 | 3.701 | 3.701 | 3.571 | 3.648 | 1,043,511 | +0.00(+0.00%) |
Dec 31, 2008 | 3.718 | 3.798 | 3.632 | 3.648 | 1,758,185 | -0.06(-1.51%) |
Dec 30, 2008 | 3.655 | 3.704 | 3.501 | 3.704 | 1,093,711 | +0.08(+2.27%) |
Dec 29, 2008 | 3.549 | 3.671 | 3.449 | 3.622 | 760,701 | +0.05(+1.32%) |
Dec 26, 2008 | 3.585 | 3.618 | 3.508 | 3.575 | 555,472 | +0.02(+0.64%) |
Dec 24, 2008 | 3.477 | 3.571 | 3.430 | 3.552 | 168,742 | +0.09(+2.47%) |
Dec 23, 2008 | 3.646 | 3.669 | 3.425 | 3.466 | 1,356,735 | -0.15(-4.11%) |
Dec 22, 2008 | 3.552 | 3.620 | 3.440 | 3.615 | 936,466 | +0.10(+2.73%) |
Dec 19, 2008 | 3.479 | 3.557 | 3.348 | 3.519 | 1,410,867 | +0.15(+4.35%) |
Dec 18, 2008 | 3.484 | 3.526 | 3.351 | 3.372 | 727,093 | -0.10(-2.87%) |
Dec 17, 2008 | 3.519 | 3.629 | 3.414 | 3.472 | 1,076,077 | -0.12(-3.26%) |
Dec 16, 2008 | 3.421 | 3.599 | 3.328 | 3.589 | 1,016,697 | +0.23(+6.98%) |
Dec 15, 2008 | 3.543 | 3.564 | 3.257 | 3.355 | 603,422 | -0.18(-5.09%) |
Dec 12, 2008 | 3.141 | 3.594 | 2.970 | 3.535 | 917,264 | +0.34(+10.61%) |
Dec 11, 2008 | 3.550 | 3.618 | 3.145 | 3.196 | 976,233 | -0.41(-11.34%) |
Dec 10, 2008 | 3.500 | 3.669 | 3.451 | 3.605 | 1,276,144 | +0.14(+4.14%) |
Dec 09, 2008 | 3.699 | 3.718 | 3.369 | 3.461 | 2,119,028 | -0.24(-6.51%) |
Dec 08, 2008 | 3.594 | 3.716 | 3.494 | 3.702 | 1,386,657 | +0.21(+5.95%) |
Dec 05, 2008 | 3.267 | 3.601 | 3.173 | 3.494 | 1,759,994 | +0.18(+5.37%) |
Dec 04, 2008 | 3.358 | 3.494 | 3.178 | 3.316 | 545,960 | -0.09(-2.77%) |
Dec 03, 2008 | 3.276 | 3.440 | 3.197 | 3.411 | 803,203 | +0.12(+3.66%) |
Dec 02, 2008 | 3.107 | 3.306 | 2.900 | 3.290 | 1,333,510 | +0.27(+8.84%) |
Dec 01, 2008 | 3.280 | 3.480 | 2.982 | 3.023 | 922,610 | -0.30(-9.14%) |
Nov 28, 2008 | 3.281 | 3.463 | 3.222 | 3.327 | 241,074 | -0.00(-0.10%) |
Nov 26, 2008 | 2.979 | 3.330 | 2.979 | 3.330 | 901,199 | +0.26(+8.54%) |
Nov 25, 2008 | 3.086 | 3.089 | 2.976 | 3.068 | 1,833,253 | +0.03(+1.15%) |
Nov 24, 2008 | 2.827 | 3.059 | 2.799 | 3.033 | 1,166,140 | +0.26(+9.39%) |
Nov 21, 2008 | 2.792 | 2.888 | 2.575 | 2.773 | 1,031,475 | +0.04(+1.34%) |
Nov 20, 2008 | 2.824 | 2.949 | 2.673 | 2.736 | 726,481 | -0.10(-3.39%) |
Nov 19, 2008 | 3.035 | 3.107 | 2.824 | 2.832 | 618,017 | -0.20(-6.62%) |
Nov 18, 2008 | 2.899 | 3.093 | 2.810 | 3.033 | 672,521 | +0.14(+4.83%) |
Nov 17, 2008 | 2.879 | 3.024 | 2.841 | 2.893 | 1,173,758 | -0.01(-0.24%) |
Nov 14, 2008 | 3.077 | 3.145 | 2.883 | 2.900 | 764,645 | -0.25(-7.98%) |
Nov 13, 2008 | 3.143 | 3.253 | 2.970 | 3.152 | 1,226,385 | +0.03(+0.90%) |
Nov 12, 2008 | 3.360 | 3.360 | 3.103 | 3.124 | 827,905 | -0.26(-7.60%) |
Nov 11, 2008 | 3.550 | 3.598 | 3.337 | 3.381 | 1,395,849 | -0.19(-5.43%) |
Nov 10, 2008 | 3.404 | 3.734 | 3.397 | 3.575 | 1,315,933 | +0.24(+7.18%) |
Nov 07, 2008 | 3.248 | 3.407 | 3.168 | 3.335 | 476,197 | +0.13(+4.03%) |
Nov 06, 2008 | 3.098 | 3.332 | 2.981 | 3.206 | 755,075 | +0.10(+3.15%) |
Nov 05, 2008 | 3.119 | 3.440 | 3.073 | 3.108 | 1,544,926 | +0.05(+1.48%) |
Nov 04, 2008 | 3.145 | 3.145 | 2.991 | 3.063 | 473,805 | -0.03(-0.96%) |