Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.266 | 3.266 | 2.638 | 2.808 | 62,179 | -0.41(-12.79%) |
Jan 29, 2009 | 3.070 | 3.302 | 3.070 | 3.220 | 18,012 | +0.15(+4.88%) |
Jan 28, 2009 | 2.849 | 3.070 | 2.849 | 3.070 | 23,811 | +0.04(+1.18%) |
Jan 27, 2009 | 3.309 | 3.323 | 3.034 | 3.034 | 18,987 | -0.20(-6.28%) |
Jan 26, 2009 | 3.066 | 3.266 | 3.052 | 3.238 | 8,827 | +0.33(+11.29%) |
Jan 23, 2009 | 2.999 | 3.305 | 2.874 | 2.909 | 39,213 | -0.20(-6.32%) |
Jan 22, 2009 | 3.316 | 3.359 | 3.095 | 3.106 | 16,539 | -0.27(-7.94%) |
Jan 21, 2009 | 3.223 | 3.373 | 2.991 | 3.373 | 12,567 | +0.19(+5.88%) |
Jan 20, 2009 | 3.288 | 3.373 | 3.023 | 3.186 | 14,006 | +0.02(+0.51%) |
Jan 16, 2009 | 3.148 | 3.173 | 2.838 | 3.170 | 31,120 | -0.06(-1.88%) |
Jan 15, 2009 | 3.302 | 3.302 | 2.938 | 3.231 | 31,809 | -0.14(-4.23%) |
Jan 14, 2009 | 3.195 | 3.373 | 3.034 | 3.373 | 45,995 | +0.16(+5.12%) |
Jan 13, 2009 | 3.120 | 3.398 | 3.120 | 3.209 | 8,216 | -0.01(-0.33%) |
Jan 12, 2009 | 3.391 | 3.391 | 3.034 | 3.220 | 13,477 | -0.19(-5.45%) |
Jan 09, 2009 | 3.016 | 3.405 | 2.899 | 3.405 | 40,219 | +0.37(+12.10%) |
Jan 08, 2009 | 2.899 | 3.084 | 2.899 | 3.038 | 3,361 | -0.02(-0.70%) |
Jan 07, 2009 | 2.906 | 3.073 | 2.813 | 3.059 | 31,739 | -0.07(-2.39%) |
Jan 06, 2009 | 3.034 | 3.177 | 3.034 | 3.134 | 26,613 | +0.12(+4.03%) |
Jan 05, 2009 | 2.920 | 3.177 | 2.863 | 3.013 | 18,954 | +0.14(+4.97%) |
Jan 02, 2009 | 2.863 | 3.027 | 2.599 | 2.870 | 9,586 | +0.09(+3.08%) |
Dec 31, 2008 | 2.592 | 2.899 | 2.592 | 2.784 | 23,360 | +0.20(+7.59%) |
Dec 30, 2008 | 2.517 | 2.806 | 2.474 | 2.588 | 51,654 | +0.05(+1.97%) |
Dec 29, 2008 | 2.849 | 2.849 | 2.495 | 2.538 | 50,256 | -0.17(-6.45%) |
Dec 26, 2008 | 2.870 | 2.902 | 2.713 | 2.713 | 6,751 | -0.06(-2.22%) |
Dec 24, 2008 | 2.741 | 2.899 | 2.713 | 2.775 | 32,944 | -0.02(-0.61%) |
Dec 23, 2008 | 2.927 | 2.927 | 2.717 | 2.791 | 20,198 | -0.10(-3.46%) |
Dec 22, 2008 | 2.891 | 2.927 | 2.781 | 2.891 | 14,847 | -0.04(-1.22%) |
Dec 19, 2008 | 2.763 | 2.927 | 2.763 | 2.927 | 15,214 | +0.04(+1.23%) |
Dec 18, 2008 | 2.995 | 3.031 | 2.891 | 2.891 | 6,961 | -0.03(-1.17%) |
Dec 17, 2008 | 2.920 | 3.034 | 2.859 | 2.926 | 12,177 | -0.08(-2.54%) |
Dec 16, 2008 | 2.859 | 3.009 | 2.684 | 3.002 | 10,995 | +0.19(+6.73%) |
Dec 15, 2008 | 2.642 | 2.866 | 2.642 | 2.813 | 3,907 | +0.17(+6.34%) |
Dec 12, 2008 | 2.695 | 2.695 | 2.645 | 2.645 | 61,630 | -0.00(-0.13%) |
Dec 11, 2008 | 2.591 | 2.652 | 2.591 | 2.649 | 8,709 | -0.03(-1.07%) |
Dec 10, 2008 | 2.667 | 2.677 | 2.667 | 2.677 | 22,873 | -0.06(-2.09%) |
Dec 09, 2008 | 2.670 | 2.763 | 2.670 | 2.734 | 9,804 | -0.03(-1.16%) |
Dec 08, 2008 | 2.713 | 2.766 | 2.599 | 2.766 | 44,023 | +0.09(+3.33%) |
Dec 05, 2008 | 2.713 | 2.813 | 2.652 | 2.677 | 14,043 | -0.04(-1.45%) |
Dec 04, 2008 | 2.852 | 2.863 | 2.717 | 2.717 | 20,685 | -0.08(-2.93%) |
Dec 03, 2008 | 2.784 | 2.799 | 2.677 | 2.799 | 6,457 | -0.02(-0.76%) |
Dec 02, 2008 | 2.938 | 2.938 | 2.602 | 2.820 | 18,164 | -0.13(-4.47%) |
Dec 01, 2008 | 2.977 | 2.988 | 2.906 | 2.952 | 7,869 | -0.02(-0.84%) |
Nov 28, 2008 | 2.891 | 2.977 | 2.891 | 2.977 | 8,118 | +0.09(+2.96%) |
Nov 26, 2008 | 2.688 | 3.016 | 2.684 | 2.891 | 32,187 | +0.11(+3.85%) |
Nov 25, 2008 | 2.816 | 2.816 | 2.527 | 2.784 | 36,930 | +0.02(+0.64%) |
Nov 24, 2008 | 2.827 | 2.838 | 2.506 | 2.766 | 45,584 | +0.00(+0.00%) |
Nov 21, 2008 | 2.856 | 3.020 | 2.724 | 2.766 | 28,703 | -0.11(-3.85%) |
Nov 20, 2008 | 3.056 | 3.056 | 2.856 | 2.877 | 331,037 | -0.28(-8.93%) |
Nov 19, 2008 | 3.184 | 3.284 | 2.941 | 3.159 | 11,777 | -0.08(-2.53%) |
Nov 18, 2008 | 3.009 | 3.295 | 2.856 | 3.241 | 24,209 | +0.29(+9.66%) |
Nov 17, 2008 | 3.048 | 3.048 | 2.956 | 2.956 | 11,297 | -0.16(-5.26%) |
Nov 14, 2008 | 3.220 | 3.270 | 3.052 | 3.120 | 25,117 | -0.03(-0.91%) |
Nov 13, 2008 | 3.089 | 3.148 | 3.088 | 3.148 | 11,869 | +0.11(+3.52%) |
Nov 12, 2008 | 3.020 | 3.202 | 2.984 | 3.041 | 57,576 | +0.14(+4.93%) |
Nov 11, 2008 | 3.041 | 3.041 | 2.766 | 2.899 | 15,407 | -0.19(-6.02%) |
Nov 10, 2008 | 2.816 | 3.084 | 2.788 | 3.084 | 7,210 | +0.27(+9.51%) |
Nov 07, 2008 | 2.995 | 3.091 | 2.816 | 2.816 | 70,222 | -0.23(-7.50%) |
Nov 06, 2008 | 3.095 | 3.213 | 2.981 | 3.045 | 29,546 | -0.16(-4.91%) |
Nov 05, 2008 | 2.945 | 3.202 | 2.838 | 3.202 | 17,808 | +0.17(+5.53%) |
Nov 04, 2008 | 2.899 | 3.034 | 2.856 | 3.034 | 7,328 | +0.24(+8.42%) |