Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.386 | 3.446 | 3.356 | 3.433 | 0 | +0.04(+1.26%) |
Feb 26, 2009 | 3.420 | 3.476 | 3.296 | 3.390 | 113,448 | +0.01(+0.25%) |
Feb 25, 2009 | 3.271 | 3.408 | 3.219 | 3.382 | 139,225 | +0.19(+6.04%) |
Feb 24, 2009 | 3.014 | 3.189 | 3.014 | 3.189 | 114,564 | +0.15(+5.08%) |
Feb 23, 2009 | 3.245 | 3.296 | 3.022 | 3.035 | 330,477 | -0.23(-6.96%) |
Feb 20, 2009 | 3.249 | 3.275 | 3.121 | 3.262 | 215,526 | +0.02(+0.53%) |
Feb 19, 2009 | 3.275 | 3.275 | 3.151 | 3.245 | 191,594 | -0.03(-0.79%) |
Feb 18, 2009 | 3.360 | 3.373 | 3.266 | 3.271 | 188,924 | -0.17(-4.86%) |
Feb 17, 2009 | 3.545 | 3.545 | 3.378 | 3.437 | 108,664 | -0.11(-3.02%) |
Feb 13, 2009 | 3.604 | 3.604 | 3.532 | 3.545 | 47,804 | -0.00(-0.12%) |
Feb 12, 2009 | 3.562 | 3.583 | 3.536 | 3.549 | 59,691 | +0.03(+0.73%) |
Feb 11, 2009 | 3.485 | 3.677 | 3.476 | 3.523 | 72,808 | +0.06(+1.86%) |
Feb 10, 2009 | 3.562 | 3.562 | 3.459 | 3.459 | 121,126 | -0.14(-3.92%) |
Feb 09, 2009 | 3.536 | 3.604 | 3.472 | 3.600 | 187,812 | +0.11(+3.06%) |
Feb 06, 2009 | 3.416 | 3.515 | 3.416 | 3.493 | 105,517 | +0.11(+3.29%) |
Feb 05, 2009 | 3.322 | 3.420 | 3.300 | 3.382 | 148,873 | +0.09(+2.86%) |
Feb 04, 2009 | 3.258 | 3.326 | 3.241 | 3.288 | 227,473 | +0.06(+1.75%) |
Feb 03, 2009 | 3.181 | 3.293 | 3.181 | 3.231 | 274,471 | +0.06(+1.99%) |
Feb 02, 2009 | 3.129 | 3.176 | 3.121 | 3.168 | 114,167 | +0.05(+1.65%) |
Jan 30, 2009 | 3.116 | 3.125 | 3.104 | 3.116 | 0 | -0.02(-0.68%) |
Jan 29, 2009 | 3.236 | 3.266 | 3.138 | 3.138 | 223,873 | -0.09(-2.79%) |
Jan 28, 2009 | 3.193 | 3.253 | 3.193 | 3.228 | 269,769 | +0.03(+1.07%) |
Jan 27, 2009 | 3.086 | 3.228 | 3.078 | 3.193 | 193,925 | +0.12(+4.04%) |
Jan 26, 2009 | 3.022 | 3.151 | 3.001 | 3.069 | 162,202 | +0.06(+2.14%) |
Jan 23, 2009 | 2.988 | 3.082 | 2.937 | 3.005 | 145,418 | -0.03(-0.99%) |
Jan 22, 2009 | 3.112 | 3.112 | 3.027 | 3.035 | 106,400 | -0.06(-2.07%) |
Jan 21, 2009 | 3.121 | 3.129 | 3.057 | 3.099 | 90,767 | +0.03(+0.84%) |
Jan 20, 2009 | 3.202 | 3.202 | 3.074 | 3.074 | 230,124 | -0.08(-2.58%) |
Jan 16, 2009 | 3.035 | 3.172 | 3.018 | 3.155 | 226,225 | +0.12(+4.10%) |
Jan 15, 2009 | 3.134 | 3.134 | 2.954 | 3.031 | 194,005 | -0.12(-3.67%) |
Jan 14, 2009 | 3.129 | 3.211 | 3.061 | 3.146 | 284,032 | -0.07(-2.26%) |
Jan 13, 2009 | 3.373 | 3.373 | 3.211 | 3.219 | 393,448 | -0.13(-3.96%) |
Jan 12, 2009 | 3.343 | 3.446 | 3.300 | 3.352 | 356,413 | +0.07(+2.09%) |
Jan 09, 2009 | 3.091 | 3.339 | 3.086 | 3.283 | 741,978 | +0.24(+8.03%) |
Jan 08, 2009 | 2.920 | 3.048 | 2.920 | 3.039 | 369,159 | +0.12(+4.11%) |
Jan 07, 2009 | 2.855 | 3.022 | 2.847 | 2.920 | 608,973 | +0.02(+0.74%) |
Jan 06, 2009 | 2.842 | 2.939 | 2.842 | 2.898 | 429,729 | +0.10(+3.68%) |
Jan 05, 2009 | 2.731 | 2.842 | 2.714 | 2.795 | 545,268 | +0.06(+2.35%) |
Jan 02, 2009 | 2.688 | 2.748 | 2.641 | 2.731 | 0 | +0.09(+3.40%) |
Jan 01, 2009 | 2.444 | 2.676 | 2.444 | 2.641 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.444 | 2.676 | 2.444 | 2.641 | 411,312 | +0.20(+8.25%) |
Dec 30, 2008 | 2.440 | 2.594 | 2.423 | 2.440 | 383,740 | +0.00(+0.00%) |
Dec 29, 2008 | 2.560 | 2.586 | 2.402 | 2.440 | 311,999 | -0.12(-4.68%) |
Dec 26, 2008 | 2.444 | 2.560 | 2.444 | 2.560 | 251,377 | +0.09(+3.82%) |
Dec 24, 2008 | 2.380 | 2.466 | 2.380 | 2.466 | 183,318 | +0.05(+2.13%) |
Dec 23, 2008 | 2.470 | 2.500 | 2.346 | 2.414 | 274,527 | -0.00(-0.18%) |
Dec 22, 2008 | 2.436 | 2.504 | 2.354 | 2.419 | 653,222 | +0.03(+1.25%) |
Dec 19, 2008 | 2.346 | 2.534 | 2.324 | 2.389 | 784,391 | +0.14(+6.08%) |
Dec 18, 2008 | 2.059 | 2.269 | 2.042 | 2.252 | 514,297 | +0.18(+8.90%) |
Dec 17, 2008 | 2.025 | 2.068 | 1.948 | 2.068 | 267,610 | +0.09(+4.55%) |
Dec 16, 2008 | 1.896 | 2.063 | 1.871 | 1.978 | 622,192 | +0.08(+4.29%) |
Dec 15, 2008 | 1.939 | 1.943 | 1.892 | 1.896 | 746,125 | -0.04(-1.99%) |
Dec 12, 2008 | 1.952 | 2.021 | 1.832 | 1.935 | 399,620 | -0.09(-4.24%) |
Dec 11, 2008 | 1.956 | 2.115 | 1.956 | 2.021 | 312,485 | -0.06(-2.88%) |
Dec 10, 2008 | 1.973 | 2.089 | 1.931 | 2.080 | 952,658 | -0.09(-4.33%) |
Dec 09, 2008 | 2.187 | 2.346 | 2.175 | 2.175 | 346,607 | -0.06(-2.64%) |
Dec 08, 2008 | 2.299 | 2.312 | 2.209 | 2.234 | 293,927 | -0.07(-2.83%) |
Dec 05, 2008 | 2.359 | 2.436 | 2.269 | 2.299 | 195,208 | -0.13(-5.29%) |
Dec 04, 2008 | 2.269 | 2.607 | 2.269 | 2.427 | 696,274 | -0.11(-4.40%) |
Dec 03, 2008 | 2.530 | 2.663 | 2.461 | 2.539 | 366,596 | -0.12(-4.64%) |
Dec 02, 2008 | 2.423 | 2.671 | 2.423 | 2.663 | 516,423 | +0.26(+10.68%) |