Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.046 | 3.115 | 3.046 | 3.099 | 0 | +0.01(+0.45%) |
Feb 26, 2009 | 3.185 | 3.219 | 3.085 | 3.085 | 1,535,305 | -0.07(-2.24%) |
Feb 25, 2009 | 3.198 | 3.208 | 3.073 | 3.156 | 1,276,917 | -0.05(-1.43%) |
Feb 24, 2009 | 3.040 | 3.222 | 3.019 | 3.202 | 1,268,620 | +0.17(+5.70%) |
Feb 23, 2009 | 3.164 | 3.190 | 3.029 | 3.029 | 1,264,888 | -0.11(-3.57%) |
Feb 20, 2009 | 3.150 | 3.181 | 3.048 | 3.142 | 0 | -0.07(-2.07%) |
Feb 19, 2009 | 3.289 | 3.347 | 3.181 | 3.208 | 1,291,528 | -0.06(-1.91%) |
Feb 18, 2009 | 3.237 | 3.302 | 3.192 | 3.271 | 1,156,834 | +0.04(+1.22%) |
Feb 17, 2009 | 3.418 | 3.418 | 3.198 | 3.231 | 2,238,716 | -0.32(-9.12%) |
Feb 13, 2009 | 3.555 | 3.634 | 3.549 | 3.555 | 0 | -0.07(-2.01%) |
Feb 12, 2009 | 3.647 | 3.647 | 3.503 | 3.628 | 1,665,930 | -0.07(-1.97%) |
Feb 11, 2009 | 3.653 | 3.722 | 3.587 | 3.701 | 1,072,670 | +0.14(+3.79%) |
Feb 10, 2009 | 3.763 | 3.819 | 3.491 | 3.566 | 2,492,093 | -0.27(-7.05%) |
Feb 09, 2009 | 3.742 | 3.846 | 3.720 | 3.836 | 2,323,390 | +0.10(+2.61%) |
Feb 06, 2009 | 3.597 | 3.742 | 3.524 | 3.738 | 0 | +0.14(+3.99%) |
Feb 05, 2009 | 3.526 | 3.628 | 3.499 | 3.595 | 1,674,876 | -0.00(-0.06%) |
Feb 04, 2009 | 3.624 | 3.649 | 3.541 | 3.597 | 2,115,926 | +0.01(+0.41%) |
Feb 03, 2009 | 3.445 | 3.595 | 3.414 | 3.582 | 1,192,921 | +0.13(+3.80%) |
Feb 02, 2009 | 3.429 | 3.524 | 3.397 | 3.451 | 1,459,193 | -0.08(-2.18%) |
Jan 30, 2009 | 3.578 | 3.722 | 3.487 | 3.528 | 0 | -0.08(-2.13%) |
Jan 29, 2009 | 3.661 | 3.661 | 3.580 | 3.605 | 1,975,816 | -0.13(-3.40%) |
Jan 28, 2009 | 3.678 | 3.732 | 3.576 | 3.732 | 1,568,179 | +0.18(+4.97%) |
Jan 27, 2009 | 3.678 | 3.678 | 3.505 | 3.555 | 1,920,822 | +0.04(+1.06%) |
Jan 26, 2009 | 3.514 | 3.576 | 3.483 | 3.518 | 978,512 | +0.06(+1.80%) |
Jan 23, 2009 | 3.279 | 3.474 | 3.279 | 3.456 | 1,637,515 | +0.11(+3.36%) |
Jan 22, 2009 | 3.208 | 3.438 | 3.208 | 3.343 | 2,016,409 | -0.09(-2.55%) |
Jan 21, 2009 | 3.393 | 3.445 | 3.131 | 3.431 | 2,473,359 | +0.14(+4.10%) |
Jan 20, 2009 | 3.449 | 3.462 | 3.268 | 3.295 | 1,161,995 | -0.23(-6.66%) |
Jan 16, 2009 | 3.574 | 3.647 | 3.474 | 3.530 | 0 | +0.07(+2.10%) |
Jan 15, 2009 | 3.364 | 3.495 | 3.327 | 3.458 | 1,320,988 | +0.02(+0.61%) |
Jan 14, 2009 | 3.503 | 3.514 | 3.370 | 3.437 | 1,441,104 | -0.09(-2.42%) |
Jan 13, 2009 | 3.445 | 3.524 | 3.420 | 3.522 | 1,289,855 | +0.06(+1.74%) |
Jan 12, 2009 | 3.576 | 3.576 | 3.433 | 3.462 | 1,480,519 | -0.13(-3.59%) |
Jan 09, 2009 | 3.574 | 3.645 | 3.487 | 3.591 | 1,433,023 | +0.04(+1.17%) |
Jan 08, 2009 | 3.641 | 3.674 | 3.510 | 3.549 | 2,474,966 | -0.10(-2.79%) |
Jan 07, 2009 | 3.801 | 3.801 | 3.639 | 3.651 | 2,862,536 | -0.40(-9.90%) |
Jan 06, 2009 | 3.992 | 4.059 | 3.903 | 4.052 | 1,817,992 | +0.12(+3.12%) |
Jan 05, 2009 | 3.952 | 4.138 | 3.834 | 3.930 | 3,206,729 | -0.07(-1.77%) |
Jan 02, 2009 | 3.948 | 4.073 | 3.846 | 4.000 | 0 | +0.20(+5.14%) |
Jan 01, 2009 | 3.433 | 3.898 | 3.433 | 3.805 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.433 | 3.898 | 3.433 | 3.805 | 3,747,929 | +0.25(+7.02%) |
Dec 30, 2008 | 3.401 | 3.618 | 3.401 | 3.555 | 2,774,073 | +0.16(+4.59%) |
Dec 29, 2008 | 3.431 | 3.503 | 3.379 | 3.399 | 2,913,918 | -0.06(-1.86%) |
Dec 26, 2008 | 3.458 | 3.514 | 3.435 | 3.464 | 0 | -0.06(-1.83%) |
Dec 24, 2008 | 3.458 | 3.576 | 3.458 | 3.528 | 1,284,001 | +0.00(+0.06%) |
Dec 23, 2008 | 3.682 | 3.767 | 3.485 | 3.526 | 2,215,586 | -0.22(-5.88%) |
Dec 22, 2008 | 3.915 | 3.915 | 3.688 | 3.747 | 2,317,301 | -0.03(-0.83%) |
Dec 19, 2008 | 3.784 | 3.915 | 3.745 | 3.778 | 2,139,387 | -0.13(-3.25%) |
Dec 18, 2008 | 3.861 | 3.965 | 3.815 | 3.905 | 2,301,717 | +0.05(+1.29%) |
Dec 17, 2008 | 3.844 | 3.946 | 3.688 | 3.855 | 3,151,461 | -0.05(-1.23%) |
Dec 16, 2008 | 3.620 | 3.971 | 3.620 | 3.903 | 2,696,151 | +0.22(+6.05%) |
Dec 15, 2008 | 3.782 | 3.803 | 3.634 | 3.680 | 1,692,340 | -0.10(-2.69%) |
Dec 12, 2008 | 3.574 | 3.813 | 3.524 | 3.782 | 0 | +0.13(+3.47%) |
Dec 11, 2008 | 3.587 | 3.846 | 3.587 | 3.655 | 2,609,948 | -0.08(-2.12%) |
Dec 10, 2008 | 3.643 | 3.740 | 3.605 | 3.734 | 2,550,761 | +0.17(+4.66%) |
Dec 09, 2008 | 3.724 | 3.724 | 3.493 | 3.568 | 2,954,040 | -0.19(-5.04%) |
Dec 08, 2008 | 3.709 | 3.826 | 3.607 | 3.757 | 2,770,283 | +0.22(+6.29%) |
Dec 05, 2008 | 3.399 | 3.555 | 3.295 | 3.535 | 0 | +0.09(+2.53%) |
Dec 04, 2008 | 3.412 | 3.620 | 3.372 | 3.447 | 1,971,761 | -0.11(-3.04%) |
Dec 03, 2008 | 3.443 | 3.579 | 3.360 | 3.555 | 1,651,300 | +0.02(+0.65%) |
Dec 02, 2008 | 3.379 | 3.568 | 3.379 | 3.532 | 2,077,506 | +0.18(+5.33%) |