Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.410 | 3.450 | 3.100 | 3.200 | 279,018 | -0.16(-4.76%) |
Jan 29, 2009 | 3.380 | 3.500 | 3.320 | 3.360 | 85,310 | -0.05(-1.47%) |
Jan 28, 2009 | 3.310 | 3.450 | 3.190 | 3.410 | 242,323 | +0.13(+3.96%) |
Jan 27, 2009 | 2.810 | 3.300 | 2.810 | 3.280 | 163,850 | +0.44(+15.49%) |
Jan 26, 2009 | 3.010 | 3.080 | 2.800 | 2.840 | 341,365 | -0.16(-5.33%) |
Jan 23, 2009 | 2.880 | 3.060 | 2.810 | 3.000 | 132,963 | +0.01(+0.33%) |
Jan 22, 2009 | 3.030 | 3.070 | 2.920 | 2.990 | 74,810 | -0.06(-1.97%) |
Jan 21, 2009 | 3.080 | 3.100 | 2.880 | 3.050 | 94,763 | +0.09(+3.04%) |
Jan 20, 2009 | 3.270 | 3.270 | 2.960 | 2.960 | 157,003 | -0.31(-9.48%) |
Jan 16, 2009 | 3.360 | 3.490 | 3.140 | 3.270 | 120,909 | -0.10(-2.97%) |
Jan 15, 2009 | 3.370 | 3.490 | 3.040 | 3.370 | 167,039 | +0.00(+0.00%) |
Jan 14, 2009 | 3.400 | 3.540 | 3.250 | 3.370 | 126,291 | -0.10(-2.88%) |
Jan 13, 2009 | 3.400 | 3.530 | 3.290 | 3.470 | 140,555 | +0.06(+1.76%) |
Jan 12, 2009 | 3.550 | 3.550 | 3.400 | 3.410 | 107,548 | -0.14(-3.94%) |
Jan 09, 2009 | 3.520 | 3.670 | 3.260 | 3.550 | 411,878 | -0.12(-3.27%) |
Jan 08, 2009 | 3.660 | 3.790 | 3.600 | 3.670 | 650,608 | -0.06(-1.61%) |
Jan 07, 2009 | 3.750 | 3.850 | 3.620 | 3.730 | 491,469 | -0.08(-2.10%) |
Jan 06, 2009 | 3.800 | 3.960 | 3.700 | 3.810 | 521,426 | +0.01(+0.26%) |
Jan 05, 2009 | 3.600 | 3.800 | 3.130 | 3.800 | 852,742 | +0.15(+4.11%) |
Jan 02, 2009 | 3.350 | 3.670 | 3.180 | 3.650 | 786,252 | +0.30(+8.96%) |
Dec 31, 2008 | 3.300 | 3.400 | 3.250 | 3.350 | 594,618 | +0.04(+1.21%) |
Dec 30, 2008 | 2.950 | 3.310 | 2.870 | 3.310 | 1,212,591 | +0.39(+13.36%) |
Dec 29, 2008 | 2.770 | 2.950 | 2.660 | 2.920 | 1,973,700 | +0.14(+5.04%) |
Dec 26, 2008 | 2.700 | 2.820 | 2.610 | 2.780 | 69,458 | +0.08(+2.96%) |
Dec 24, 2008 | 2.780 | 2.780 | 2.660 | 2.700 | 34,139 | -0.08(-2.88%) |
Dec 23, 2008 | 2.740 | 2.790 | 2.630 | 2.780 | 58,314 | +0.05(+1.83%) |
Dec 22, 2008 | 2.750 | 2.790 | 2.680 | 2.730 | 95,324 | -0.03(-1.09%) |
Dec 19, 2008 | 2.700 | 2.800 | 2.530 | 2.760 | 186,677 | +0.22(+8.66%) |
Dec 18, 2008 | 2.680 | 2.790 | 2.510 | 2.540 | 69,328 | -0.20(-7.30%) |
Dec 17, 2008 | 2.740 | 2.770 | 2.500 | 2.740 | 72,100 | +0.21(+8.30%) |
Dec 16, 2008 | 2.370 | 2.780 | 2.160 | 2.530 | 224,069 | +0.20(+8.58%) |
Dec 15, 2008 | 2.610 | 2.860 | 2.160 | 2.330 | 212,301 | -0.26(-10.04%) |
Dec 12, 2008 | 2.540 | 2.650 | 2.360 | 2.590 | 214,939 | -0.01(-0.38%) |
Dec 11, 2008 | 2.910 | 2.950 | 2.540 | 2.600 | 129,845 | -0.35(-11.86%) |
Dec 10, 2008 | 2.950 | 3.015 | 2.870 | 2.950 | 164,659 | +0.03(+1.03%) |
Dec 09, 2008 | 2.970 | 2.990 | 2.900 | 2.920 | 85,398 | -0.07(-2.34%) |
Dec 08, 2008 | 2.870 | 3.020 | 2.680 | 2.990 | 148,879 | +0.19(+6.79%) |
Dec 05, 2008 | 2.740 | 2.860 | 2.630 | 2.800 | 249,644 | -0.08(-2.78%) |
Dec 04, 2008 | 3.010 | 3.050 | 2.730 | 2.880 | 141,863 | -0.16(-5.26%) |
Dec 03, 2008 | 3.020 | 3.190 | 2.980 | 3.040 | 149,388 | -0.21(-6.46%) |
Dec 02, 2008 | 3.100 | 3.390 | 2.920 | 3.250 | 200,383 | +0.22(+7.26%) |
Dec 01, 2008 | 3.330 | 3.490 | 2.940 | 3.030 | 169,923 | -0.50(-14.16%) |
Nov 28, 2008 | 3.620 | 3.640 | 3.500 | 3.530 | 140,330 | -0.04(-1.12%) |
Nov 26, 2008 | 3.500 | 3.890 | 3.300 | 3.570 | 337,702 | -0.09(-2.46%) |
Nov 25, 2008 | 3.300 | 3.750 | 3.200 | 3.660 | 610,060 | +0.43(+13.31%) |
Nov 24, 2008 | 2.640 | 3.300 | 2.550 | 3.230 | 344,426 | +0.54(+20.07%) |
Nov 21, 2008 | 2.090 | 2.750 | 2.020 | 2.690 | 285,640 | +0.63(+30.58%) |
Nov 20, 2008 | 2.080 | 2.250 | 2.010 | 2.060 | 221,246 | -0.05(-2.37%) |
Nov 19, 2008 | 2.080 | 2.280 | 2.000 | 2.110 | 334,825 | +0.09(+4.46%) |
Nov 18, 2008 | 2.050 | 2.260 | 1.940 | 2.020 | 96,436 | -0.03(-1.46%) |
Nov 17, 2008 | 2.000 | 2.410 | 1.950 | 2.050 | 137,225 | -0.01(-0.49%) |
Nov 14, 2008 | 2.120 | 2.330 | 2.010 | 2.060 | 162,437 | -0.10(-4.63%) |
Nov 13, 2008 | 2.380 | 2.530 | 1.900 | 2.160 | 695,529 | -0.21(-8.86%) |
Nov 12, 2008 | 2.760 | 2.790 | 2.360 | 2.370 | 237,093 | -0.44(-15.66%) |
Nov 11, 2008 | 2.880 | 2.970 | 2.750 | 2.810 | 359,958 | -0.07(-2.43%) |
Nov 10, 2008 | 2.700 | 3.000 | 2.700 | 2.880 | 342,248 | +0.24(+9.09%) |
Nov 07, 2008 | 2.830 | 2.850 | 2.590 | 2.640 | 115,595 | -0.06(-2.22%) |
Nov 06, 2008 | 2.900 | 2.990 | 2.700 | 2.700 | 74,227 | -0.23(-7.85%) |
Nov 05, 2008 | 3.050 | 3.080 | 2.920 | 2.930 | 107,813 | -0.16(-5.18%) |
Nov 04, 2008 | 3.370 | 3.370 | 3.000 | 3.090 | 403,991 | -0.20(-6.08%) |