Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.168 | 3.168 | 2.991 | 3.007 | 8,251 | -0.08(-2.49%) |
Jan 29, 2009 | 3.091 | 3.206 | 3.053 | 3.083 | 10,139 | +0.07(+2.29%) |
Jan 28, 2009 | 3.252 | 3.252 | 2.991 | 3.014 | 17,080 | -0.08(-2.48%) |
Jan 27, 2009 | 3.053 | 3.122 | 2.914 | 3.091 | 12,647 | +0.15(+4.95%) |
Jan 26, 2009 | 2.953 | 3.152 | 2.930 | 2.945 | 18,514 | -0.02(-0.77%) |
Jan 23, 2009 | 2.968 | 3.045 | 2.938 | 2.968 | 16,167 | -0.08(-2.76%) |
Jan 22, 2009 | 3.106 | 3.106 | 2.991 | 3.053 | 16,949 | -0.06(-1.97%) |
Jan 21, 2009 | 3.037 | 3.175 | 2.968 | 3.114 | 12,364 | -0.01(-0.25%) |
Jan 20, 2009 | 3.076 | 3.168 | 2.999 | 3.122 | 39,232 | -0.06(-1.93%) |
Jan 16, 2009 | 3.145 | 3.183 | 2.976 | 3.183 | 25,066 | +0.15(+5.06%) |
Jan 15, 2009 | 3.099 | 3.183 | 2.991 | 3.030 | 58,674 | -0.20(-6.18%) |
Jan 14, 2009 | 3.076 | 3.229 | 3.030 | 3.229 | 37,018 | +0.15(+4.73%) |
Jan 13, 2009 | 3.198 | 3.244 | 3.045 | 3.083 | 28,261 | -0.17(-5.19%) |
Jan 12, 2009 | 3.405 | 3.405 | 3.206 | 3.252 | 32,233 | -0.02(-0.47%) |
Jan 09, 2009 | 3.375 | 3.413 | 3.237 | 3.267 | 12,850 | -0.05(-1.62%) |
Jan 08, 2009 | 3.267 | 3.382 | 3.206 | 3.321 | 34,552 | +0.15(+4.59%) |
Jan 07, 2009 | 3.191 | 3.398 | 3.114 | 3.175 | 69,693 | -0.02(-0.72%) |
Jan 06, 2009 | 3.244 | 3.490 | 3.091 | 3.198 | 95,725 | +0.08(+2.71%) |
Jan 05, 2009 | 3.260 | 3.367 | 3.030 | 3.114 | 46,897 | -0.15(-4.47%) |
Jan 02, 2009 | 3.620 | 3.635 | 3.152 | 3.260 | 170,129 | -0.26(-7.41%) |
Dec 31, 2008 | 3.106 | 3.566 | 3.022 | 3.520 | 51,471 | +0.37(+11.68%) |
Dec 30, 2008 | 3.114 | 3.175 | 3.076 | 3.152 | 66,383 | +0.01(+0.24%) |
Dec 29, 2008 | 3.183 | 3.183 | 3.076 | 3.145 | 36,009 | +0.07(+2.24%) |
Dec 26, 2008 | 3.083 | 3.160 | 2.999 | 3.076 | 51,175 | +0.05(+1.52%) |
Dec 24, 2008 | 2.822 | 3.030 | 2.723 | 3.030 | 49,846 | +0.23(+8.22%) |
Dec 23, 2008 | 2.884 | 3.091 | 2.646 | 2.799 | 124,443 | -0.07(-2.41%) |
Dec 22, 2008 | 3.390 | 3.390 | 2.861 | 2.868 | 236,054 | -0.54(-15.77%) |
Dec 19, 2008 | 3.666 | 3.666 | 3.356 | 3.405 | 34,435 | -0.10(-2.84%) |
Dec 18, 2008 | 3.789 | 3.789 | 3.451 | 3.505 | 10,326 | -0.16(-4.39%) |
Dec 17, 2008 | 3.743 | 3.942 | 3.390 | 3.666 | 57,054 | -0.08(-2.25%) |
Dec 16, 2008 | 3.658 | 3.858 | 3.520 | 3.751 | 32,113 | +0.12(+3.16%) |
Dec 15, 2008 | 3.935 | 4.203 | 3.559 | 3.635 | 38,709 | -0.23(-5.95%) |
Dec 12, 2008 | 4.057 | 4.057 | 3.727 | 3.866 | 68,072 | -0.13(-3.26%) |
Dec 11, 2008 | 4.065 | 4.065 | 3.866 | 3.996 | 19,326 | -0.05(-1.33%) |
Dec 10, 2008 | 3.950 | 4.341 | 3.843 | 4.050 | 31,384 | +0.18(+4.76%) |
Dec 09, 2008 | 4.548 | 4.548 | 3.850 | 3.866 | 20,460 | -0.65(-14.43%) |
Dec 08, 2008 | 4.579 | 4.709 | 4.464 | 4.517 | 52,806 | +0.11(+2.43%) |
Dec 05, 2008 | 4.188 | 4.418 | 3.935 | 4.410 | 56,093 | +0.20(+4.74%) |
Dec 04, 2008 | 4.195 | 4.318 | 4.073 | 4.211 | 69,243 | +0.12(+3.00%) |
Dec 03, 2008 | 3.988 | 4.119 | 3.835 | 4.088 | 49,494 | +0.28(+7.24%) |
Dec 02, 2008 | 3.866 | 4.065 | 3.781 | 3.812 | 33,800 | -0.01(-0.20%) |
Dec 01, 2008 | 3.981 | 3.981 | 3.689 | 3.820 | 58,828 | -0.28(-6.74%) |
Nov 28, 2008 | 4.011 | 4.218 | 3.958 | 4.096 | 28,564 | -0.18(-4.30%) |
Nov 26, 2008 | 3.896 | 4.303 | 3.528 | 4.280 | 93,496 | +0.29(+7.31%) |
Nov 25, 2008 | 3.981 | 4.027 | 3.727 | 3.988 | 92,163 | +0.01(+0.19%) |
Nov 24, 2008 | 2.769 | 4.042 | 2.569 | 3.981 | 322,738 | +1.24(+45.38%) |
Nov 21, 2008 | 2.531 | 2.807 | 2.493 | 2.738 | 205,092 | +0.20(+7.85%) |
Nov 20, 2008 | 2.891 | 2.891 | 2.493 | 2.539 | 173,903 | -0.33(-11.50%) |
Nov 19, 2008 | 3.106 | 3.214 | 2.830 | 2.868 | 72,297 | -0.21(-6.73%) |
Nov 18, 2008 | 3.244 | 3.244 | 3.007 | 3.076 | 50,953 | -0.20(-6.09%) |
Nov 17, 2008 | 3.267 | 3.375 | 3.152 | 3.275 | 39,551 | +0.01(+0.23%) |
Nov 14, 2008 | 3.329 | 3.528 | 3.267 | 3.267 | 103,016 | -0.08(-2.29%) |
Nov 13, 2008 | 3.528 | 3.766 | 3.221 | 3.344 | 148,282 | -0.17(-4.80%) |
Nov 12, 2008 | 4.168 | 4.280 | 3.513 | 3.513 | 164,862 | -0.71(-16.73%) |
Nov 11, 2008 | 4.540 | 4.540 | 4.073 | 4.218 | 48,780 | -0.41(-8.94%) |
Nov 10, 2008 | 4.901 | 4.901 | 4.487 | 4.633 | 23,171 | -0.18(-3.67%) |
Nov 07, 2008 | 4.817 | 4.947 | 4.755 | 4.809 | 29,287 | +0.09(+1.95%) |
Nov 06, 2008 | 5.031 | 5.031 | 4.702 | 4.717 | 29,210 | -0.38(-7.38%) |
Nov 05, 2008 | 5.591 | 5.591 | 5.062 | 5.093 | 62,508 | -0.56(-9.91%) |
Nov 04, 2008 | 5.576 | 5.852 | 5.369 | 5.653 | 136,478 | +0.02(+0.41%) |