Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.190 | 3.190 | 2.995 | 3.080 | 50,043 | -0.08(-2.43%) |
Jan 29, 2009 | 3.267 | 3.267 | 3.071 | 3.156 | 37,019 | -0.14(-4.13%) |
Jan 28, 2009 | 3.156 | 3.293 | 3.139 | 3.293 | 102,541 | +0.18(+5.74%) |
Jan 27, 2009 | 2.961 | 3.165 | 2.944 | 3.114 | 87,697 | +0.16(+5.48%) |
Jan 26, 2009 | 2.774 | 2.986 | 2.774 | 2.952 | 47,815 | +0.20(+7.10%) |
Jan 23, 2009 | 2.833 | 2.859 | 2.723 | 2.757 | 41,293 | -0.14(-4.71%) |
Jan 22, 2009 | 2.995 | 3.020 | 2.850 | 2.893 | 47,171 | -0.18(-5.82%) |
Jan 21, 2009 | 2.961 | 3.071 | 2.893 | 3.071 | 24,057 | +0.14(+4.94%) |
Jan 20, 2009 | 3.097 | 3.097 | 2.842 | 2.927 | 50,647 | -0.20(-6.52%) |
Jan 16, 2009 | 3.216 | 3.216 | 3.003 | 3.131 | 57,414 | -0.06(-1.87%) |
Jan 15, 2009 | 3.020 | 3.199 | 2.833 | 3.190 | 88,713 | +0.17(+5.63%) |
Jan 14, 2009 | 3.173 | 3.267 | 3.012 | 3.020 | 53,817 | -0.20(-6.33%) |
Jan 13, 2009 | 3.225 | 3.318 | 3.190 | 3.225 | 65,877 | -0.02(-0.52%) |
Jan 12, 2009 | 3.599 | 3.599 | 3.190 | 3.242 | 104,245 | -0.36(-9.93%) |
Jan 09, 2009 | 3.812 | 3.812 | 3.565 | 3.599 | 62,998 | -0.22(-5.79%) |
Jan 08, 2009 | 3.973 | 3.982 | 3.744 | 3.820 | 66,592 | -0.19(-4.67%) |
Jan 07, 2009 | 4.050 | 4.169 | 3.701 | 4.007 | 90,657 | -0.04(-1.05%) |
Jan 06, 2009 | 3.692 | 4.152 | 3.692 | 4.050 | 117,318 | +0.40(+10.96%) |
Jan 05, 2009 | 3.582 | 3.735 | 3.497 | 3.650 | 65,588 | +0.09(+2.39%) |
Jan 02, 2009 | 3.395 | 3.650 | 3.190 | 3.565 | 177,572 | +0.19(+5.54%) |
Dec 31, 2008 | 3.208 | 3.463 | 3.165 | 3.378 | 107,877 | +0.15(+4.75%) |
Dec 30, 2008 | 3.139 | 3.250 | 3.029 | 3.225 | 157,808 | +0.09(+2.99%) |
Dec 29, 2008 | 2.952 | 3.139 | 2.952 | 3.131 | 157,711 | +0.08(+2.51%) |
Dec 26, 2008 | 3.046 | 3.063 | 2.952 | 3.054 | 29,437 | +0.08(+2.57%) |
Dec 24, 2008 | 3.029 | 3.029 | 2.808 | 2.978 | 98,587 | -0.07(-2.23%) |
Dec 23, 2008 | 3.097 | 3.122 | 2.944 | 3.046 | 95,395 | -0.03(-0.83%) |
Dec 22, 2008 | 3.242 | 3.267 | 2.986 | 3.071 | 136,094 | -0.14(-4.50%) |
Dec 19, 2008 | 3.327 | 3.395 | 3.165 | 3.216 | 145,484 | +0.00(+0.00%) |
Dec 18, 2008 | 3.361 | 3.480 | 3.216 | 3.216 | 139,772 | -0.08(-2.33%) |
Dec 17, 2008 | 3.250 | 3.352 | 3.148 | 3.293 | 64,154 | +0.01(+0.26%) |
Dec 16, 2008 | 3.310 | 3.395 | 3.063 | 3.284 | 151,743 | +0.03(+0.78%) |
Dec 15, 2008 | 3.429 | 3.437 | 3.182 | 3.259 | 88,258 | -0.14(-4.25%) |
Dec 12, 2008 | 3.233 | 3.403 | 3.097 | 3.403 | 62,641 | +0.06(+1.78%) |
Dec 11, 2008 | 3.437 | 3.497 | 3.199 | 3.344 | 120,323 | -0.10(-2.96%) |
Dec 10, 2008 | 3.437 | 3.607 | 3.310 | 3.446 | 69,680 | +0.07(+2.02%) |
Dec 09, 2008 | 3.301 | 3.607 | 3.012 | 3.378 | 234,862 | -0.50(-12.94%) |
Dec 08, 2008 | 3.709 | 3.999 | 3.449 | 3.880 | 107,927 | +0.31(+8.57%) |
Dec 05, 2008 | 3.471 | 4.016 | 3.156 | 3.573 | 72,823 | +0.04(+1.20%) |
Dec 04, 2008 | 3.684 | 4.169 | 3.454 | 3.531 | 81,258 | -0.20(-5.47%) |
Dec 03, 2008 | 3.658 | 3.846 | 3.293 | 3.735 | 89,574 | +0.37(+11.14%) |
Dec 02, 2008 | 3.190 | 3.463 | 3.114 | 3.361 | 92,372 | +0.20(+6.18%) |
Dec 01, 2008 | 3.505 | 3.769 | 3.156 | 3.165 | 71,226 | -0.49(-13.49%) |
Nov 28, 2008 | 3.675 | 3.718 | 3.548 | 3.658 | 29,117 | -0.06(-1.60%) |
Nov 26, 2008 | 3.658 | 3.744 | 3.505 | 3.718 | 136,366 | +0.02(+0.46%) |
Nov 25, 2008 | 3.914 | 3.914 | 3.650 | 3.701 | 57,635 | -0.13(-3.33%) |
Nov 24, 2008 | 3.590 | 3.897 | 3.582 | 3.829 | 74,612 | +0.30(+8.43%) |
Nov 21, 2008 | 3.539 | 3.569 | 3.293 | 3.531 | 118,169 | +0.09(+2.72%) |
Nov 20, 2008 | 3.888 | 3.888 | 3.310 | 3.437 | 125,373 | -0.56(-14.04%) |
Nov 19, 2008 | 3.982 | 4.279 | 3.863 | 3.999 | 143,914 | -0.01(-0.21%) |
Nov 18, 2008 | 3.871 | 4.109 | 3.871 | 4.007 | 57,819 | +0.14(+3.52%) |
Nov 17, 2008 | 3.744 | 4.084 | 3.709 | 3.871 | 75,876 | +0.13(+3.41%) |
Nov 14, 2008 | 4.152 | 4.152 | 3.599 | 3.744 | 116,500 | -0.24(-5.98%) |
Nov 13, 2008 | 3.650 | 4.169 | 3.624 | 3.982 | 154,544 | +0.36(+9.86%) |
Nov 12, 2008 | 3.880 | 4.126 | 3.624 | 3.624 | 116,998 | -0.35(-8.78%) |
Nov 11, 2008 | 4.024 | 4.143 | 3.846 | 3.973 | 78,969 | -0.16(-3.91%) |
Nov 10, 2008 | 4.484 | 4.586 | 4.126 | 4.135 | 63,178 | -0.20(-4.52%) |
Nov 07, 2008 | 4.262 | 4.424 | 4.212 | 4.331 | 96,845 | +0.12(+2.83%) |
Nov 06, 2008 | 4.424 | 4.475 | 4.152 | 4.211 | 104,270 | -0.27(-6.07%) |
Nov 05, 2008 | 4.594 | 4.611 | 4.467 | 4.484 | 72,557 | -0.11(-2.41%) |
Nov 04, 2008 | 4.654 | 4.662 | 4.552 | 4.594 | 92,198 | +0.01(+0.19%) |