Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.324 | 3.416 | 3.280 | 3.337 | 0 | +0.01(+0.26%) |
Feb 26, 2009 | 3.341 | 3.486 | 3.328 | 3.328 | 146,328 | -0.01(-0.26%) |
Feb 25, 2009 | 3.214 | 3.451 | 3.197 | 3.337 | 130,173 | +0.07(+2.01%) |
Feb 24, 2009 | 3.223 | 3.271 | 3.127 | 3.271 | 186,198 | +0.17(+5.51%) |
Feb 23, 2009 | 3.302 | 3.328 | 3.101 | 3.101 | 127,729 | -0.20(-6.10%) |
Feb 20, 2009 | 3.333 | 3.363 | 3.184 | 3.302 | 280,230 | -0.12(-3.58%) |
Feb 19, 2009 | 3.495 | 3.508 | 3.425 | 3.425 | 95,362 | -0.07(-2.01%) |
Feb 18, 2009 | 3.508 | 3.530 | 3.460 | 3.495 | 153,925 | +0.01(+0.25%) |
Feb 17, 2009 | 3.521 | 3.530 | 3.385 | 3.486 | 239,149 | -0.14(-3.98%) |
Feb 13, 2009 | 3.591 | 3.687 | 3.591 | 3.631 | 118,552 | -0.02(-0.60%) |
Feb 12, 2009 | 3.613 | 3.687 | 3.574 | 3.652 | 152,724 | -0.04(-1.18%) |
Feb 11, 2009 | 3.722 | 3.745 | 3.658 | 3.696 | 161,636 | -0.13(-3.32%) |
Feb 10, 2009 | 3.941 | 3.959 | 3.810 | 3.823 | 100,262 | -0.13(-3.22%) |
Feb 09, 2009 | 3.911 | 3.955 | 3.819 | 3.950 | 106,532 | +0.01(+0.22%) |
Feb 06, 2009 | 3.841 | 3.977 | 3.841 | 3.941 | 116,209 | +0.07(+1.93%) |
Feb 05, 2009 | 3.744 | 3.867 | 3.744 | 3.867 | 57,473 | +0.08(+2.08%) |
Feb 04, 2009 | 3.788 | 3.920 | 3.762 | 3.788 | 66,878 | -0.04(-1.03%) |
Feb 03, 2009 | 3.801 | 3.854 | 3.716 | 3.828 | 139,258 | +0.04(+1.16%) |
Feb 02, 2009 | 3.722 | 3.788 | 3.709 | 3.784 | 88,770 | +0.03(+0.70%) |
Jan 30, 2009 | 3.775 | 3.810 | 3.727 | 3.758 | 0 | -0.00(-0.12%) |
Jan 29, 2009 | 3.793 | 3.819 | 3.762 | 3.762 | 35,052 | -0.13(-3.25%) |
Jan 28, 2009 | 3.762 | 3.898 | 3.762 | 3.888 | 86,262 | +0.12(+3.24%) |
Jan 27, 2009 | 3.722 | 3.779 | 3.709 | 3.766 | 41,914 | +0.02(+0.58%) |
Jan 26, 2009 | 3.714 | 3.810 | 3.714 | 3.744 | 67,164 | -0.01(-0.23%) |
Jan 23, 2009 | 3.709 | 3.766 | 3.644 | 3.753 | 86,214 | -0.02(-0.58%) |
Jan 22, 2009 | 3.788 | 3.797 | 3.682 | 3.775 | 94,515 | -0.04(-0.99%) |
Jan 21, 2009 | 3.714 | 3.828 | 3.705 | 3.813 | 109,053 | +0.07(+1.94%) |
Jan 20, 2009 | 3.797 | 3.797 | 3.714 | 3.740 | 115,024 | -0.08(-2.06%) |
Jan 16, 2009 | 3.801 | 3.819 | 3.727 | 3.819 | 41,231 | +0.07(+1.87%) |
Jan 15, 2009 | 3.722 | 3.775 | 3.692 | 3.749 | 199,881 | -0.02(-0.58%) |
Jan 14, 2009 | 3.766 | 3.775 | 3.701 | 3.771 | 303,242 | -0.01(-0.23%) |
Jan 13, 2009 | 3.771 | 3.806 | 3.762 | 3.779 | 54,626 | +0.01(+0.23%) |
Jan 12, 2009 | 3.793 | 3.798 | 3.762 | 3.771 | 328,544 | +0.00(+0.00%) |
Jan 09, 2009 | 3.810 | 3.849 | 3.771 | 3.771 | 91,533 | -0.06(-1.49%) |
Jan 08, 2009 | 3.722 | 3.828 | 3.718 | 3.828 | 150,150 | +0.05(+1.27%) |
Jan 07, 2009 | 3.788 | 3.801 | 3.739 | 3.779 | 337,164 | -0.04(-1.15%) |
Jan 06, 2009 | 3.981 | 3.985 | 3.731 | 3.823 | 492,622 | +0.10(+2.59%) |
Jan 05, 2009 | 3.635 | 3.779 | 3.635 | 3.727 | 139,382 | +0.03(+0.83%) |
Jan 02, 2009 | 3.552 | 3.701 | 3.547 | 3.696 | 0 | +0.14(+4.07%) |
Jan 01, 2009 | 3.495 | 3.574 | 3.416 | 3.552 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.495 | 3.574 | 3.416 | 3.552 | 386,237 | +0.07(+1.88%) |
Dec 30, 2008 | 3.359 | 3.501 | 3.359 | 3.486 | 283,762 | +0.09(+2.71%) |
Dec 29, 2008 | 3.381 | 3.451 | 3.350 | 3.394 | 201,328 | +0.02(+0.65%) |
Dec 26, 2008 | 3.320 | 3.468 | 3.320 | 3.372 | 369,228 | +0.04(+1.18%) |
Dec 24, 2008 | 3.320 | 3.341 | 3.271 | 3.333 | 46,351 | +0.05(+1.47%) |
Dec 23, 2008 | 3.306 | 3.320 | 3.254 | 3.285 | 197,609 | +0.04(+1.35%) |
Dec 22, 2008 | 3.285 | 3.337 | 3.241 | 3.241 | 235,217 | +0.00(+0.00%) |
Dec 19, 2008 | 3.206 | 3.306 | 3.206 | 3.241 | 181,764 | +0.04(+1.37%) |
Dec 18, 2008 | 3.508 | 3.508 | 3.150 | 3.197 | 310,277 | +0.03(+0.83%) |
Dec 17, 2008 | 3.087 | 3.193 | 3.087 | 3.171 | 350,139 | -0.00(-0.14%) |
Dec 16, 2008 | 3.022 | 3.197 | 3.022 | 3.175 | 612,786 | +0.14(+4.47%) |
Dec 15, 2008 | 3.044 | 3.087 | 2.978 | 3.039 | 150,609 | -0.04(-1.28%) |
Dec 12, 2008 | 3.039 | 3.101 | 3.000 | 3.079 | 99,228 | +0.01(+0.29%) |
Dec 11, 2008 | 3.171 | 3.171 | 3.066 | 3.070 | 102,061 | -0.09(-2.77%) |
Dec 10, 2008 | 3.153 | 3.197 | 3.131 | 3.158 | 141,227 | +0.03(+1.09%) |
Dec 09, 2008 | 3.123 | 3.214 | 3.087 | 3.123 | 290,439 | -0.07(-2.30%) |
Dec 08, 2008 | 3.114 | 3.219 | 3.096 | 3.197 | 302,016 | +0.13(+4.29%) |
Dec 05, 2008 | 2.978 | 3.118 | 2.960 | 3.066 | 284,440 | -0.00(-0.14%) |
Dec 04, 2008 | 3.074 | 3.153 | 3.070 | 3.070 | 109,094 | -0.10(-3.18%) |
Dec 03, 2008 | 3.175 | 3.206 | 3.000 | 3.171 | 228,734 | +0.04(+1.40%) |
Dec 02, 2008 | 3.044 | 3.153 | 3.044 | 3.127 | 183,815 | +0.11(+3.48%) |