Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.667 | 3.669 | 3.610 | 3.663 | 0 | -0.02(-0.53%) |
Jan 29, 2009 | 3.728 | 3.774 | 3.669 | 3.683 | 9,006,708 | -0.08(-2.23%) |
Jan 28, 2009 | 3.780 | 3.807 | 3.733 | 3.767 | 7,663,675 | +0.05(+1.30%) |
Jan 27, 2009 | 3.719 | 3.721 | 3.644 | 3.719 | 8,330,369 | +0.03(+0.73%) |
Jan 26, 2009 | 3.667 | 3.735 | 3.663 | 3.692 | 7,256,924 | +0.06(+1.68%) |
Jan 23, 2009 | 3.504 | 3.660 | 3.504 | 3.631 | 8,441,401 | +0.08(+2.17%) |
Jan 22, 2009 | 3.502 | 3.592 | 3.500 | 3.554 | 7,451,235 | -0.03(-0.75%) |
Jan 21, 2009 | 3.520 | 3.583 | 3.479 | 3.581 | 8,455,571 | +0.05(+1.32%) |
Jan 20, 2009 | 3.579 | 3.579 | 3.481 | 3.534 | 10,200,267 | -0.02(-0.65%) |
Jan 16, 2009 | 3.568 | 3.577 | 3.441 | 3.558 | 10,467,218 | +0.09(+2.63%) |
Jan 15, 2009 | 3.551 | 3.551 | 3.420 | 3.466 | 13,988,083 | -0.03(-0.77%) |
Jan 14, 2009 | 3.629 | 3.647 | 3.472 | 3.493 | 9,253,369 | -0.13(-3.46%) |
Jan 13, 2009 | 3.590 | 3.660 | 3.572 | 3.619 | 4,992,025 | +0.00(+0.00%) |
Jan 12, 2009 | 3.651 | 3.687 | 3.604 | 3.619 | 6,130,219 | -0.04(-1.08%) |
Jan 09, 2009 | 3.721 | 3.721 | 3.649 | 3.658 | 5,216,502 | -0.09(-2.44%) |
Jan 08, 2009 | 3.642 | 3.749 | 3.610 | 3.749 | 6,394,282 | +0.11(+3.10%) |
Jan 07, 2009 | 3.608 | 3.683 | 3.585 | 3.636 | 5,621,008 | -0.01(-0.29%) |
Jan 06, 2009 | 3.699 | 3.749 | 3.631 | 3.647 | 7,764,414 | +0.00(+0.10%) |
Jan 05, 2009 | 3.683 | 3.690 | 3.540 | 3.644 | 13,840,944 | -0.04(-1.02%) |
Jan 02, 2009 | 3.679 | 3.733 | 3.658 | 3.681 | 0 | +0.01(+0.34%) |
Jan 01, 2009 | 3.531 | 3.719 | 3.525 | 3.669 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.531 | 3.719 | 3.525 | 3.669 | 12,839,948 | +0.13(+3.59%) |
Dec 30, 2008 | 3.400 | 3.556 | 3.393 | 3.542 | 20,043,852 | +0.14(+4.11%) |
Dec 29, 2008 | 3.395 | 3.457 | 3.379 | 3.402 | 15,445,672 | -0.02(-0.63%) |
Dec 26, 2008 | 3.452 | 3.456 | 3.389 | 3.423 | 3,212,103 | -0.02(-0.47%) |
Dec 24, 2008 | 3.321 | 3.443 | 3.321 | 3.440 | 3,277,181 | +0.08(+2.34%) |
Dec 23, 2008 | 3.278 | 3.393 | 3.278 | 3.361 | 17,856,134 | +0.08(+2.40%) |
Dec 22, 2008 | 3.343 | 3.346 | 3.255 | 3.282 | 12,441,077 | -0.03(-0.97%) |
Dec 19, 2008 | 3.323 | 3.330 | 3.257 | 3.314 | 17,053,026 | -0.05(-1.60%) |
Dec 18, 2008 | 3.298 | 3.380 | 3.298 | 3.368 | 36,713,672 | +0.09(+2.62%) |
Dec 17, 2008 | 3.223 | 3.339 | 3.180 | 3.282 | 34,261,320 | +0.10(+3.21%) |
Dec 16, 2008 | 3.176 | 3.201 | 3.080 | 3.180 | 22,491,484 | +0.07(+2.30%) |
Dec 15, 2008 | 3.166 | 3.207 | 3.080 | 3.108 | 14,880,918 | +0.05(+1.76%) |
Dec 12, 2008 | 3.178 | 3.178 | 3.017 | 3.055 | 24,737,946 | -0.15(-4.75%) |
Dec 11, 2008 | 3.253 | 3.370 | 3.158 | 3.207 | 20,168,848 | -0.07(-2.08%) |
Dec 10, 2008 | 3.241 | 3.300 | 3.214 | 3.275 | 6,217,592 | +0.09(+2.70%) |
Dec 09, 2008 | 3.312 | 3.371 | 3.175 | 3.189 | 17,098,896 | -0.33(-9.36%) |
Dec 08, 2008 | 3.311 | 4.025 | 3.269 | 3.518 | 27,006,336 | +0.33(+10.33%) |
Dec 05, 2008 | 3.132 | 3.210 | 3.038 | 3.189 | 16,937,988 | -0.02(-0.67%) |
Dec 04, 2008 | 3.133 | 3.380 | 3.078 | 3.210 | 18,252,096 | +0.07(+2.28%) |
Dec 03, 2008 | 3.092 | 3.151 | 3.049 | 3.139 | 8,385,488 | -0.04(-1.30%) |
Dec 02, 2008 | 3.377 | 3.377 | 3.071 | 3.180 | 16,445,349 | -0.13(-3.90%) |
Dec 01, 2008 | 3.495 | 3.542 | 3.277 | 3.309 | 19,868,822 | -0.23(-6.62%) |
Nov 28, 2008 | 3.606 | 3.653 | 3.538 | 3.543 | 7,931,844 | -0.15(-4.07%) |
Nov 26, 2008 | 3.404 | 3.792 | 3.329 | 3.694 | 124,168,568 | -1.91(-34.05%) |
Nov 25, 2008 | 5.595 | 5.678 | 5.488 | 5.601 | 17,139,002 | +0.10(+1.79%) |
Nov 24, 2008 | 5.293 | 5.556 | 5.237 | 5.502 | 8,666,146 | +0.68(+14.03%) |
Nov 21, 2008 | 5.051 | 5.051 | 4.476 | 4.825 | 11,553,889 | -0.11(-2.18%) |
Nov 20, 2008 | 5.192 | 5.192 | 4.892 | 4.933 | 14,074,110 | -0.27(-5.23%) |
Nov 19, 2008 | 5.534 | 5.545 | 5.192 | 5.205 | 8,590,188 | -0.38(-6.74%) |
Nov 18, 2008 | 5.499 | 5.599 | 5.472 | 5.581 | 8,853,643 | +0.12(+2.16%) |
Nov 17, 2008 | 5.411 | 5.524 | 5.366 | 5.463 | 3,585,920 | +0.05(+0.96%) |
Nov 14, 2008 | 5.511 | 5.550 | 5.384 | 5.411 | 4,027,986 | -0.12(-2.14%) |
Nov 13, 2008 | 5.482 | 5.549 | 5.364 | 5.529 | 6,416,751 | +0.12(+2.25%) |
Nov 12, 2008 | 5.626 | 5.626 | 5.359 | 5.407 | 4,701,382 | -0.22(-3.97%) |
Nov 11, 2008 | 5.663 | 5.746 | 5.613 | 5.631 | 5,678,808 | -0.04(-0.79%) |
Nov 10, 2008 | 5.738 | 5.758 | 5.579 | 5.676 | 3,307,095 | +0.01(+0.19%) |
Nov 07, 2008 | 5.581 | 5.740 | 5.565 | 5.665 | 3,520,273 | +0.17(+3.13%) |
Nov 06, 2008 | 5.441 | 5.522 | 5.411 | 5.493 | 3,038,747 | +0.06(+1.15%) |
Nov 05, 2008 | 5.500 | 5.561 | 5.411 | 5.431 | 2,394,411 | -0.12(-2.16%) |
Nov 04, 2008 | 5.472 | 5.593 | 5.456 | 5.550 | 2,581,322 | +0.20(+3.75%) |