Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.021 | 3.021 | 3.021 | 3.021 | 196 | -0.34(-10.18%) |
Jan 29, 2009 | 3.370 | 3.518 | 3.102 | 3.364 | 2,383 | -0.23(-6.36%) |
Jan 27, 2009 | 3.424 | 3.592 | 3.592 | 3.592 | 893 | -0.13(-3.60%) |
Jan 26, 2009 | 3.787 | 3.908 | 3.619 | 3.726 | 2,829 | -0.11(-2.97%) |
Jan 23, 2009 | 3.834 | 3.840 | 3.834 | 3.840 | 595 | +0.15(+4.00%) |
Jan 22, 2009 | 3.693 | 3.693 | 3.518 | 3.693 | 7,031 | -0.01(-0.36%) |
Jan 21, 2009 | 3.955 | 3.961 | 3.706 | 3.706 | 2,829 | -0.09(-2.47%) |
Jan 20, 2009 | 3.767 | 3.807 | 3.767 | 3.800 | 2,680 | -0.29(-7.06%) |
Jan 16, 2009 | 4.089 | 4.089 | 4.089 | 4.089 | 148 | +0.03(+0.66%) |
Jan 15, 2009 | 3.914 | 4.062 | 3.908 | 4.062 | 2,202 | -0.01(-0.33%) |
Jan 14, 2009 | 3.699 | 4.237 | 3.699 | 4.075 | 4,840 | +0.32(+8.39%) |
Jan 13, 2009 | 3.847 | 4.008 | 3.720 | 3.760 | 38,891 | +0.07(+2.00%) |
Jan 12, 2009 | 3.693 | 3.693 | 3.686 | 3.686 | 926 | +0.32(+9.58%) |
Jan 09, 2009 | 3.364 | 3.364 | 3.364 | 3.364 | 148 | -0.56(-14.21%) |
Jan 08, 2009 | 4.015 | 4.015 | 3.921 | 3.921 | 297 | +0.01(+0.34%) |
Jan 07, 2009 | 3.716 | 3.988 | 3.716 | 3.908 | 1,642 | +0.26(+7.18%) |
Jan 06, 2009 | 3.498 | 3.652 | 3.498 | 3.646 | 76,361 | +0.22(+6.47%) |
Jan 05, 2009 | 3.156 | 3.424 | 3.156 | 3.424 | 6,032 | +0.34(+10.87%) |
Jan 02, 2009 | 2.867 | 3.088 | 2.867 | 3.088 | 2,645 | +0.05(+1.77%) |
Dec 31, 2008 | 3.035 | 3.035 | 3.035 | 3.035 | 148 | -0.02(-0.66%) |
Dec 30, 2008 | 3.021 | 3.088 | 2.833 | 3.055 | 33,398 | +0.04(+1.34%) |
Dec 29, 2008 | 2.880 | 3.021 | 2.880 | 3.015 | 3,127 | -0.02(-0.66%) |
Dec 26, 2008 | 3.035 | 3.035 | 3.035 | 3.035 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 3.189 | 3.189 | 2.753 | 3.035 | 7,280 | +0.03(+1.12%) |
Dec 23, 2008 | 3.088 | 3.639 | 2.753 | 3.001 | 920,019 | -0.06(-1.97%) |
Dec 22, 2008 | 3.109 | 3.827 | 3.062 | 3.062 | 558 | +0.07(+2.47%) |
Dec 19, 2008 | 3.424 | 3.424 | 2.988 | 2.988 | 14,334 | -0.38(-11.18%) |
Dec 18, 2008 | 3.357 | 3.364 | 3.357 | 3.364 | 2,234 | -0.08(-2.34%) |
Dec 17, 2008 | 3.344 | 3.840 | 3.290 | 3.444 | 6,922 | +0.45(+15.02%) |
Dec 16, 2008 | 2.927 | 3.317 | 2.927 | 2.995 | 6,709 | +0.14(+4.94%) |
Dec 15, 2008 | 2.753 | 2.853 | 2.753 | 2.853 | 152,683 | +0.10(+3.66%) |
Dec 12, 2008 | 2.793 | 2.853 | 2.753 | 2.753 | 3,127 | +0.03(+1.23%) |
Dec 11, 2008 | 2.880 | 2.880 | 2.719 | 2.719 | 30,313 | -0.02(-0.74%) |
Dec 10, 2008 | 2.914 | 2.914 | 2.686 | 2.739 | 589,087 | -0.45(-14.11%) |
Dec 09, 2008 | 3.189 | 3.189 | 3.189 | 3.189 | 148 | +0.38(+13.63%) |
Dec 08, 2008 | 3.391 | 3.391 | 2.807 | 2.807 | 595 | -0.58(-17.23%) |
Dec 05, 2008 | 3.109 | 3.391 | 2.686 | 3.391 | 120,407 | +0.21(+6.54%) |
Dec 04, 2008 | 3.357 | 3.357 | 3.162 | 3.182 | 6,399 | -0.24(-7.06%) |
Dec 03, 2008 | 3.411 | 3.525 | 3.357 | 3.424 | 19,207 | +0.01(+0.20%) |
Dec 02, 2008 | 3.323 | 3.417 | 3.323 | 3.417 | 10,477 | -0.01(-0.20%) |
Dec 01, 2008 | 3.612 | 3.612 | 3.330 | 3.424 | 33,958 | -0.03(-0.78%) |
Nov 26, 2008 | 3.424 | 3.451 | 3.451 | 3.451 | 2,978 | -0.31(-8.21%) |
Nov 21, 2008 | 3.384 | 3.760 | 3.760 | 3.760 | 6,404 | +0.07(+1.82%) |
Nov 20, 2008 | 4.028 | 4.028 | 3.391 | 3.693 | 1,483 | -0.07(-1.79%) |
Nov 19, 2008 | 3.894 | 4.102 | 3.760 | 3.760 | 1,501 | -0.35(-8.50%) |
Nov 18, 2008 | 3.699 | 4.109 | 3.699 | 4.109 | 691 | +0.15(+3.91%) |
Nov 17, 2008 | 3.773 | 3.955 | 3.740 | 3.955 | 622 | +0.26(+7.09%) |
Nov 14, 2008 | 3.840 | 3.840 | 3.693 | 3.693 | 2,265 | -0.11(-3.00%) |
Nov 13, 2008 | 4.062 | 4.062 | 3.807 | 3.807 | 4,852 | -0.01(-0.18%) |
Nov 12, 2008 | 4.049 | 4.049 | 3.793 | 3.814 | 3,459 | -0.15(-3.73%) |
Nov 11, 2008 | 3.814 | 4.055 | 3.726 | 3.961 | 4,617 | -0.37(-8.53%) |
Nov 10, 2008 | 3.948 | 4.331 | 3.706 | 4.331 | 12,683 | +0.66(+18.13%) |
Nov 07, 2008 | 4.136 | 4.136 | 3.666 | 3.666 | 10,516 | -0.20(-5.21%) |
Nov 06, 2008 | 3.867 | 3.867 | 3.867 | 3.867 | 148 | -0.19(-4.64%) |
Nov 05, 2008 | 4.169 | 4.169 | 3.861 | 4.055 | 5,017 | +0.34(+9.03%) |
Nov 04, 2008 | 4.333 | 4.333 | 3.693 | 3.720 | 2,755 | -0.33(-8.13%) |