Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.879 | 2.885 | 2.808 | 2.829 | 0 | -0.07(-2.37%) |
Feb 26, 2009 | 2.929 | 2.957 | 2.885 | 2.898 | 711,756 | +0.02(+0.76%) |
Feb 25, 2009 | 2.885 | 2.945 | 2.820 | 2.876 | 526,563 | +0.01(+0.22%) |
Feb 24, 2009 | 2.829 | 2.895 | 2.683 | 2.870 | 994,082 | +0.18(+6.60%) |
Feb 23, 2009 | 2.951 | 2.951 | 2.689 | 2.692 | 1,205,539 | -0.21(-7.20%) |
Feb 20, 2009 | 2.992 | 3.026 | 2.889 | 2.901 | 1,200,596 | -0.20(-6.34%) |
Feb 19, 2009 | 3.229 | 3.272 | 3.085 | 3.098 | 1,111,352 | -0.13(-4.06%) |
Feb 18, 2009 | 3.288 | 3.369 | 3.222 | 3.229 | 961,358 | -0.11(-3.18%) |
Feb 17, 2009 | 3.491 | 3.503 | 3.310 | 3.335 | 1,063,350 | -0.17(-4.89%) |
Feb 13, 2009 | 3.537 | 3.584 | 3.506 | 3.506 | 787,093 | -0.07(-1.92%) |
Feb 12, 2009 | 3.584 | 3.584 | 3.516 | 3.575 | 663,251 | -0.02(-0.43%) |
Feb 11, 2009 | 3.584 | 3.659 | 3.566 | 3.590 | 292,564 | -0.01(-0.26%) |
Feb 10, 2009 | 3.709 | 3.740 | 3.566 | 3.600 | 463,985 | -0.15(-4.07%) |
Feb 09, 2009 | 3.778 | 3.803 | 3.706 | 3.753 | 982,336 | -0.02(-0.66%) |
Feb 06, 2009 | 3.634 | 3.812 | 3.634 | 3.778 | 682,562 | +0.15(+4.04%) |
Feb 05, 2009 | 3.615 | 3.644 | 3.541 | 3.631 | 380,185 | +0.02(+0.52%) |
Feb 04, 2009 | 3.609 | 3.665 | 3.503 | 3.612 | 502,697 | +0.02(+0.52%) |
Feb 03, 2009 | 3.584 | 3.603 | 3.553 | 3.594 | 496,404 | +0.06(+1.59%) |
Feb 02, 2009 | 3.488 | 3.550 | 3.463 | 3.537 | 425,260 | +0.05(+1.43%) |
Jan 30, 2009 | 3.553 | 3.569 | 3.466 | 3.488 | 0 | -0.05(-1.50%) |
Jan 29, 2009 | 3.656 | 3.656 | 3.531 | 3.541 | 374,800 | -0.10(-2.74%) |
Jan 28, 2009 | 3.725 | 3.725 | 3.566 | 3.640 | 421,417 | +0.13(+3.83%) |
Jan 27, 2009 | 3.640 | 3.640 | 3.472 | 3.506 | 369,032 | +0.02(+0.72%) |
Jan 26, 2009 | 3.450 | 3.513 | 3.438 | 3.481 | 447,880 | +0.04(+1.09%) |
Jan 23, 2009 | 3.332 | 3.459 | 3.316 | 3.444 | 667,492 | +0.07(+1.94%) |
Jan 22, 2009 | 3.322 | 3.397 | 3.304 | 3.378 | 532,116 | -0.02(-0.55%) |
Jan 21, 2009 | 3.332 | 3.397 | 3.279 | 3.397 | 642,478 | +0.06(+1.68%) |
Jan 20, 2009 | 3.475 | 3.475 | 3.341 | 3.341 | 550,597 | -0.14(-4.03%) |
Jan 16, 2009 | 3.481 | 3.481 | 3.385 | 3.481 | 350,734 | +0.10(+2.95%) |
Jan 15, 2009 | 3.310 | 3.385 | 3.260 | 3.381 | 413,188 | -0.00(-0.09%) |
Jan 14, 2009 | 3.357 | 3.403 | 3.338 | 3.385 | 332,401 | -0.08(-2.43%) |
Jan 13, 2009 | 3.450 | 3.488 | 3.397 | 3.469 | 440,561 | -0.00(-0.09%) |
Jan 12, 2009 | 3.553 | 3.553 | 3.453 | 3.472 | 316,655 | -0.06(-1.59%) |
Jan 09, 2009 | 3.438 | 3.587 | 3.438 | 3.528 | 301,639 | -0.05(-1.31%) |
Jan 08, 2009 | 3.556 | 3.584 | 3.469 | 3.575 | 466,325 | +0.01(+0.26%) |
Jan 07, 2009 | 3.628 | 3.628 | 3.537 | 3.566 | 534,453 | -0.08(-2.22%) |
Jan 06, 2009 | 3.647 | 3.672 | 3.619 | 3.647 | 528,589 | +0.08(+2.36%) |
Jan 05, 2009 | 3.594 | 3.597 | 3.503 | 3.562 | 450,153 | +0.01(+0.18%) |
Jan 02, 2009 | 3.338 | 3.556 | 3.338 | 3.556 | 0 | +0.23(+6.84%) |
Jan 01, 2009 | 3.369 | 3.385 | 3.300 | 3.328 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.369 | 3.385 | 3.300 | 3.328 | 692,170 | +0.01(+0.19%) |
Dec 30, 2008 | 3.216 | 3.322 | 3.216 | 3.322 | 582,862 | +0.08(+2.40%) |
Dec 29, 2008 | 3.232 | 3.282 | 3.207 | 3.244 | 451,448 | -0.01(-0.38%) |
Dec 26, 2008 | 3.241 | 3.332 | 3.216 | 3.257 | 377,912 | -0.01(-0.19%) |
Dec 24, 2008 | 3.254 | 3.279 | 3.235 | 3.263 | 183,945 | +0.06(+1.85%) |
Dec 23, 2008 | 3.166 | 3.275 | 3.129 | 3.204 | 871,554 | +0.03(+1.08%) |
Dec 22, 2008 | 3.101 | 3.201 | 3.101 | 3.169 | 681,431 | -0.05(-1.45%) |
Dec 19, 2008 | 3.154 | 3.244 | 3.154 | 3.216 | 542,146 | +0.05(+1.68%) |
Dec 18, 2008 | 3.138 | 3.213 | 3.138 | 3.163 | 676,933 | +0.01(+0.30%) |
Dec 17, 2008 | 3.091 | 3.307 | 3.091 | 3.154 | 548,394 | -0.02(-0.69%) |
Dec 16, 2008 | 3.041 | 3.257 | 3.041 | 3.176 | 437,169 | +0.13(+4.20%) |
Dec 15, 2008 | 3.119 | 3.257 | 3.010 | 3.048 | 563,602 | -0.07(-2.20%) |
Dec 12, 2008 | 2.963 | 3.163 | 2.960 | 3.116 | 515,167 | +0.02(+0.50%) |
Dec 11, 2008 | 3.094 | 3.210 | 3.088 | 3.101 | 433,929 | -0.07(-2.07%) |
Dec 10, 2008 | 3.197 | 3.254 | 3.085 | 3.166 | 489,246 | -0.04(-1.26%) |
Dec 09, 2008 | 3.154 | 3.238 | 3.144 | 3.207 | 420,163 | -0.04(-1.25%) |
Dec 08, 2008 | 3.182 | 3.304 | 3.182 | 3.247 | 408,754 | +0.08(+2.56%) |
Dec 05, 2008 | 2.998 | 3.182 | 2.955 | 3.166 | 398,906 | +0.13(+4.21%) |
Dec 04, 2008 | 3.026 | 3.135 | 3.001 | 3.038 | 496,722 | -0.07(-2.21%) |
Dec 03, 2008 | 3.023 | 3.141 | 3.001 | 3.107 | 418,432 | -0.01(-0.30%) |
Dec 02, 2008 | 2.995 | 3.163 | 2.982 | 3.116 | 329,971 | +0.12(+3.85%) |