Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.211 | 3.211 | 3.081 | 3.087 | 0 | -0.15(-4.67%) |
Feb 26, 2009 | 3.288 | 3.288 | 3.170 | 3.238 | 361,055 | +0.03(+0.87%) |
Feb 25, 2009 | 3.263 | 3.263 | 3.050 | 3.211 | 585,408 | -0.03(-0.95%) |
Feb 24, 2009 | 3.050 | 3.241 | 2.914 | 3.241 | 647,418 | +0.33(+11.35%) |
Feb 23, 2009 | 3.220 | 3.220 | 2.908 | 2.911 | 600,299 | -0.33(-10.19%) |
Feb 20, 2009 | 3.362 | 3.383 | 3.152 | 3.241 | 557,809 | -0.15(-4.55%) |
Feb 19, 2009 | 3.504 | 3.541 | 3.340 | 3.396 | 450,491 | -0.11(-3.08%) |
Feb 18, 2009 | 3.698 | 3.698 | 3.485 | 3.504 | 308,720 | -0.11(-2.99%) |
Feb 17, 2009 | 3.714 | 3.714 | 3.513 | 3.612 | 479,302 | -0.13(-3.54%) |
Feb 13, 2009 | 3.840 | 3.843 | 3.732 | 3.745 | 226,572 | -0.10(-2.49%) |
Feb 12, 2009 | 3.745 | 3.840 | 3.680 | 3.840 | 297,726 | +0.08(+2.13%) |
Feb 11, 2009 | 3.859 | 3.884 | 3.751 | 3.760 | 246,205 | -0.05(-1.38%) |
Feb 10, 2009 | 3.884 | 3.901 | 3.751 | 3.813 | 326,906 | -0.08(-1.98%) |
Feb 09, 2009 | 3.887 | 3.911 | 3.847 | 3.890 | 338,658 | +0.03(+0.72%) |
Feb 06, 2009 | 3.772 | 3.902 | 3.772 | 3.862 | 330,651 | +0.09(+2.29%) |
Feb 05, 2009 | 3.766 | 3.794 | 3.708 | 3.776 | 198,050 | +0.00(+0.13%) |
Feb 04, 2009 | 3.813 | 3.874 | 3.720 | 3.771 | 227,855 | +0.01(+0.20%) |
Feb 03, 2009 | 3.732 | 3.782 | 3.723 | 3.763 | 221,710 | +0.01(+0.33%) |
Feb 02, 2009 | 3.782 | 3.782 | 3.708 | 3.751 | 241,942 | -0.01(-0.33%) |
Jan 30, 2009 | 3.769 | 3.936 | 3.763 | 3.763 | 0 | -0.12(-3.18%) |
Jan 29, 2009 | 3.896 | 3.896 | 3.760 | 3.887 | 299,764 | +0.00(+0.08%) |
Jan 28, 2009 | 3.843 | 3.884 | 3.819 | 3.884 | 247,031 | +0.09(+2.28%) |
Jan 27, 2009 | 3.936 | 3.936 | 3.738 | 3.797 | 201,523 | +0.04(+1.07%) |
Jan 26, 2009 | 3.797 | 3.834 | 3.720 | 3.757 | 312,698 | -0.04(-1.06%) |
Jan 23, 2009 | 3.735 | 3.797 | 3.705 | 3.797 | 293,972 | -0.01(-0.16%) |
Jan 22, 2009 | 3.797 | 3.856 | 3.726 | 3.803 | 380,011 | +0.00(+0.08%) |
Jan 21, 2009 | 3.766 | 3.825 | 3.671 | 3.800 | 406,826 | +0.04(+0.98%) |
Jan 20, 2009 | 3.899 | 3.902 | 3.723 | 3.763 | 516,823 | -0.13(-3.33%) |
Jan 16, 2009 | 3.902 | 3.939 | 3.831 | 3.893 | 442,996 | +0.03(+0.88%) |
Jan 15, 2009 | 3.871 | 3.908 | 3.776 | 3.859 | 469,147 | +0.00(+0.08%) |
Jan 14, 2009 | 3.856 | 3.856 | 3.760 | 3.856 | 546,391 | +0.00(+0.00%) |
Jan 13, 2009 | 3.884 | 3.890 | 3.837 | 3.856 | 479,516 | -0.04(-1.11%) |
Jan 12, 2009 | 3.884 | 3.902 | 3.840 | 3.899 | 421,561 | -0.04(-0.94%) |
Jan 09, 2009 | 3.948 | 3.958 | 3.862 | 3.936 | 422,902 | -0.00(-0.08%) |
Jan 08, 2009 | 3.924 | 3.948 | 3.859 | 3.939 | 430,835 | +0.01(+0.24%) |
Jan 07, 2009 | 3.884 | 3.976 | 3.883 | 3.930 | 451,965 | -0.04(-1.01%) |
Jan 06, 2009 | 3.859 | 3.970 | 3.856 | 3.970 | 315,455 | +0.12(+3.21%) |
Jan 05, 2009 | 3.859 | 3.934 | 3.837 | 3.847 | 287,033 | +0.00(+0.08%) |
Jan 02, 2009 | 3.738 | 3.843 | 3.729 | 3.843 | 0 | +0.14(+3.75%) |
Jan 01, 2009 | 3.640 | 3.705 | 3.550 | 3.705 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.640 | 3.705 | 3.550 | 3.705 | 670,025 | +0.06(+1.52%) |
Dec 30, 2008 | 3.525 | 3.649 | 3.488 | 3.649 | 563,352 | +0.10(+2.69%) |
Dec 29, 2008 | 3.495 | 3.553 | 3.448 | 3.553 | 331,580 | +0.05(+1.32%) |
Dec 26, 2008 | 3.504 | 3.541 | 3.458 | 3.507 | 270,811 | +0.02(+0.56%) |
Dec 24, 2008 | 3.575 | 3.587 | 3.479 | 3.487 | 182,657 | -0.04(-1.16%) |
Dec 23, 2008 | 3.470 | 3.689 | 3.445 | 3.529 | 552,536 | +0.06(+1.60%) |
Dec 22, 2008 | 3.405 | 3.510 | 3.340 | 3.473 | 712,421 | +0.06(+1.90%) |
Dec 19, 2008 | 3.442 | 3.596 | 3.396 | 3.408 | 338,166 | -0.03(-0.99%) |
Dec 18, 2008 | 3.387 | 3.488 | 3.374 | 3.442 | 466,072 | +0.04(+1.27%) |
Dec 17, 2008 | 3.399 | 3.414 | 3.334 | 3.399 | 393,279 | -0.01(-0.36%) |
Dec 16, 2008 | 3.297 | 3.439 | 3.248 | 3.411 | 381,851 | +0.18(+5.54%) |
Dec 15, 2008 | 3.368 | 3.368 | 3.183 | 3.232 | 344,103 | -0.07(-2.20%) |
Dec 12, 2008 | 3.309 | 3.371 | 3.248 | 3.305 | 409,602 | +0.02(+0.62%) |
Dec 11, 2008 | 3.365 | 3.393 | 3.263 | 3.285 | 467,929 | -0.07(-2.12%) |
Dec 10, 2008 | 3.559 | 3.559 | 3.263 | 3.356 | 423,712 | +0.06(+1.78%) |
Dec 09, 2008 | 3.272 | 3.396 | 3.245 | 3.297 | 369,723 | -0.06(-1.66%) |
Dec 08, 2008 | 3.383 | 3.402 | 3.291 | 3.353 | 312,378 | +0.07(+2.26%) |
Dec 05, 2008 | 3.189 | 3.291 | 3.056 | 3.278 | 314,600 | +0.14(+4.42%) |
Dec 04, 2008 | 3.272 | 3.322 | 3.109 | 3.140 | 303,165 | -0.13(-4.06%) |
Dec 03, 2008 | 3.118 | 3.272 | 3.087 | 3.272 | 364,938 | +0.10(+3.11%) |
Dec 02, 2008 | 3.118 | 3.198 | 3.084 | 3.174 | 480,944 | +0.09(+2.80%) |