Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.233 | 3.262 | 3.103 | 3.159 | 0 | -0.03(-1.00%) |
Jan 29, 2009 | 3.276 | 3.297 | 3.166 | 3.191 | 27,363,602 | -0.19(-5.54%) |
Jan 28, 2009 | 3.283 | 3.392 | 3.276 | 3.378 | 35,441,224 | +0.22(+6.81%) |
Jan 27, 2009 | 3.248 | 3.276 | 3.106 | 3.163 | 25,042,464 | -0.05(-1.43%) |
Jan 26, 2009 | 3.255 | 3.325 | 3.170 | 3.209 | 34,581,620 | -0.04(-1.20%) |
Jan 23, 2009 | 3.085 | 3.279 | 3.046 | 3.248 | 34,629,604 | +0.10(+3.25%) |
Jan 22, 2009 | 3.142 | 3.237 | 3.057 | 3.145 | 37,674,372 | -0.12(-3.78%) |
Jan 21, 2009 | 3.078 | 3.297 | 3.011 | 3.269 | 49,939,000 | +0.32(+10.77%) |
Jan 20, 2009 | 3.202 | 3.226 | 2.940 | 2.951 | 36,210,964 | -0.32(-9.82%) |
Jan 16, 2009 | 3.385 | 3.417 | 3.120 | 3.272 | 30,894,856 | +0.07(+2.09%) |
Jan 15, 2009 | 3.195 | 3.283 | 2.937 | 3.205 | 42,021,280 | +0.11(+3.42%) |
Jan 14, 2009 | 3.244 | 3.251 | 3.022 | 3.099 | 50,577,312 | -0.32(-9.48%) |
Jan 13, 2009 | 3.435 | 3.569 | 3.336 | 3.424 | 36,552,044 | -0.11(-3.10%) |
Jan 12, 2009 | 3.689 | 3.717 | 3.491 | 3.533 | 25,155,610 | -0.19(-5.12%) |
Jan 09, 2009 | 3.809 | 3.809 | 3.597 | 3.724 | 24,693,812 | -0.04(-1.03%) |
Jan 08, 2009 | 3.781 | 3.830 | 3.668 | 3.763 | 28,942,360 | -0.02(-0.47%) |
Jan 07, 2009 | 3.954 | 3.996 | 3.731 | 3.781 | 23,404,382 | -0.34(-8.15%) |
Jan 06, 2009 | 3.975 | 4.144 | 3.918 | 4.116 | 27,710,070 | +0.22(+5.71%) |
Jan 05, 2009 | 3.717 | 3.925 | 3.675 | 3.894 | 26,925,816 | +0.13(+3.41%) |
Jan 02, 2009 | 3.472 | 3.846 | 3.472 | 3.765 | 0 | +0.28(+8.11%) |
Jan 01, 2009 | 3.356 | 3.525 | 3.356 | 3.483 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.356 | 3.525 | 3.356 | 3.483 | 12,257,626 | +0.01(+0.41%) |
Dec 30, 2008 | 3.426 | 3.483 | 3.373 | 3.469 | 17,787,884 | +0.17(+5.13%) |
Dec 29, 2008 | 3.239 | 3.335 | 3.229 | 3.299 | 19,257,164 | -0.04(-1.06%) |
Dec 26, 2008 | 3.373 | 3.391 | 3.232 | 3.335 | 9,327,049 | +0.02(+0.75%) |
Dec 24, 2008 | 3.321 | 3.359 | 3.204 | 3.310 | 9,102,186 | -0.05(-1.47%) |
Dec 23, 2008 | 3.610 | 3.617 | 3.328 | 3.359 | 21,629,664 | -0.14(-3.94%) |
Dec 22, 2008 | 3.652 | 3.670 | 3.444 | 3.497 | 20,540,914 | -0.20(-5.44%) |
Dec 19, 2008 | 3.843 | 3.857 | 3.649 | 3.698 | 23,393,386 | +0.00(+0.00%) |
Dec 18, 2008 | 3.903 | 3.966 | 3.649 | 3.698 | 29,131,068 | -0.19(-4.99%) |
Dec 17, 2008 | 3.825 | 3.938 | 3.800 | 3.892 | 24,311,850 | -0.21(-5.08%) |
Dec 16, 2008 | 3.698 | 4.153 | 3.673 | 4.100 | 32,909,518 | +0.43(+11.84%) |
Dec 15, 2008 | 3.733 | 3.772 | 3.571 | 3.666 | 23,022,208 | -0.08(-2.26%) |
Dec 12, 2008 | 3.557 | 3.807 | 3.522 | 3.751 | 25,942,202 | +0.17(+4.83%) |
Dec 11, 2008 | 3.733 | 3.889 | 3.525 | 3.578 | 30,769,792 | -0.12(-3.24%) |
Dec 10, 2008 | 3.702 | 3.818 | 3.560 | 3.698 | 34,053,496 | +0.09(+2.44%) |
Dec 09, 2008 | 3.550 | 3.684 | 3.539 | 3.610 | 31,751,700 | +0.05(+1.43%) |
Dec 08, 2008 | 3.489 | 3.632 | 3.451 | 3.559 | 40,807,076 | +0.14(+3.96%) |
Dec 05, 2008 | 3.187 | 3.510 | 3.118 | 3.423 | 43,403,652 | +0.12(+3.79%) |
Dec 04, 2008 | 3.434 | 3.502 | 3.212 | 3.298 | 32,962,488 | -0.12(-3.46%) |
Dec 03, 2008 | 3.319 | 3.604 | 3.291 | 3.416 | 30,838,368 | -0.18(-5.02%) |
Dec 02, 2008 | 3.437 | 3.621 | 3.351 | 3.597 | 30,288,988 | +0.33(+10.25%) |
Dec 01, 2008 | 3.481 | 3.499 | 3.242 | 3.263 | 25,529,756 | -0.43(-11.65%) |
Nov 28, 2008 | 3.683 | 3.801 | 3.617 | 3.693 | 10,876,260 | -0.06(-1.66%) |
Nov 26, 2008 | 3.346 | 3.769 | 3.322 | 3.755 | 33,462,490 | +0.35(+10.30%) |
Nov 25, 2008 | 3.422 | 3.443 | 3.169 | 3.405 | 32,054,118 | +0.10(+3.15%) |
Nov 24, 2008 | 3.016 | 3.408 | 2.978 | 3.301 | 37,703,444 | +0.37(+12.54%) |
Nov 21, 2008 | 2.947 | 2.975 | 2.641 | 2.933 | 53,651,072 | +0.30(+11.18%) |
Nov 20, 2008 | 2.995 | 3.124 | 2.568 | 2.638 | 45,259,480 | -0.35(-11.73%) |
Nov 19, 2008 | 3.329 | 3.388 | 2.950 | 2.988 | 30,656,246 | -0.46(-13.29%) |
Nov 18, 2008 | 3.558 | 3.582 | 3.249 | 3.447 | 34,778,132 | -0.03(-0.80%) |
Nov 17, 2008 | 3.554 | 3.710 | 3.436 | 3.474 | 23,986,954 | -0.06(-1.77%) |
Nov 14, 2008 | 3.617 | 3.776 | 3.471 | 3.537 | 40,471,896 | -0.41(-10.46%) |
Nov 13, 2008 | 3.471 | 4.005 | 3.152 | 3.950 | 48,044,480 | +0.68(+20.94%) |
Nov 12, 2008 | 3.506 | 3.537 | 3.224 | 3.266 | 37,274,832 | -0.39(-10.64%) |
Nov 11, 2008 | 3.665 | 3.804 | 3.540 | 3.655 | 23,166,950 | -0.22(-5.73%) |
Nov 10, 2008 | 4.002 | 4.068 | 3.766 | 3.877 | 30,595,204 | -0.06(-1.41%) |
Nov 07, 2008 | 3.849 | 3.939 | 3.731 | 3.933 | 30,739,256 | +0.30(+8.32%) |
Nov 06, 2008 | 3.905 | 3.957 | 3.575 | 3.631 | 41,381,620 | -0.28(-7.10%) |
Nov 05, 2008 | 4.391 | 4.418 | 3.828 | 3.908 | 37,225,812 | -0.77(-16.41%) |
Nov 04, 2008 | 4.408 | 4.752 | 4.394 | 4.675 | 53,030,392 | +0.37(+8.49%) |