Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.609 | 2.749 | 2.485 | 2.624 | 0 | -0.06(-2.31%) |
Feb 26, 2009 | 2.725 | 3.021 | 2.663 | 2.687 | 1,741,314 | +0.02(+0.58%) |
Feb 25, 2009 | 2.803 | 2.850 | 2.656 | 2.671 | 1,078,997 | -0.17(-6.01%) |
Feb 24, 2009 | 2.718 | 2.857 | 2.624 | 2.842 | 1,389,093 | +0.16(+5.78%) |
Feb 23, 2009 | 2.772 | 2.842 | 2.679 | 2.687 | 2,377,142 | -0.08(-2.81%) |
Feb 20, 2009 | 2.842 | 2.842 | 2.446 | 2.764 | 3,880,488 | -0.10(-3.52%) |
Feb 19, 2009 | 3.168 | 3.207 | 2.834 | 2.865 | 1,912,108 | -0.30(-9.34%) |
Feb 18, 2009 | 3.246 | 3.316 | 3.137 | 3.160 | 1,908,323 | -0.08(-2.40%) |
Feb 17, 2009 | 3.168 | 3.292 | 3.137 | 3.238 | 1,274,871 | -0.02(-0.48%) |
Feb 13, 2009 | 3.300 | 3.339 | 3.184 | 3.253 | 1,999,566 | -0.02(-0.71%) |
Feb 12, 2009 | 3.238 | 3.339 | 3.176 | 3.277 | 1,232,922 | +0.09(+2.68%) |
Feb 11, 2009 | 3.253 | 3.300 | 3.145 | 3.191 | 1,006,990 | -0.03(-0.96%) |
Feb 10, 2009 | 3.269 | 3.308 | 3.191 | 3.222 | 2,728,047 | -0.08(-2.35%) |
Feb 09, 2009 | 3.649 | 3.649 | 3.253 | 3.300 | 2,913,044 | -0.50(-13.27%) |
Feb 06, 2009 | 3.533 | 3.836 | 3.533 | 3.805 | 1,544,078 | +0.27(+7.69%) |
Feb 05, 2009 | 3.533 | 3.603 | 3.494 | 3.533 | 1,611,660 | -0.03(-0.87%) |
Feb 04, 2009 | 3.517 | 3.595 | 3.479 | 3.564 | 1,820,577 | +0.06(+1.77%) |
Feb 03, 2009 | 3.494 | 3.533 | 3.432 | 3.502 | 1,050,951 | +0.02(+0.67%) |
Feb 02, 2009 | 3.502 | 3.587 | 3.393 | 3.479 | 1,640,200 | -0.05(-1.54%) |
Jan 30, 2009 | 3.471 | 3.580 | 3.471 | 3.533 | 0 | -0.05(-1.52%) |
Jan 29, 2009 | 3.649 | 3.649 | 3.525 | 3.587 | 1,583,457 | -0.03(-0.86%) |
Jan 28, 2009 | 3.541 | 3.681 | 3.378 | 3.618 | 4,241,663 | +0.14(+4.02%) |
Jan 27, 2009 | 3.393 | 3.549 | 3.393 | 3.479 | 993,890 | +0.09(+2.75%) |
Jan 26, 2009 | 3.339 | 3.432 | 3.339 | 3.385 | 1,013,179 | +0.05(+1.63%) |
Jan 23, 2009 | 3.269 | 3.401 | 3.176 | 3.331 | 1,339,981 | +0.04(+1.18%) |
Jan 22, 2009 | 3.316 | 3.385 | 3.269 | 3.292 | 1,268,637 | -0.09(-2.75%) |
Jan 21, 2009 | 3.261 | 3.417 | 3.238 | 3.385 | 1,151,482 | +0.12(+3.81%) |
Jan 20, 2009 | 3.525 | 3.525 | 3.246 | 3.261 | 1,119,606 | -0.26(-7.28%) |
Jan 16, 2009 | 3.603 | 3.626 | 3.471 | 3.517 | 0 | -0.02(-0.44%) |
Jan 15, 2009 | 3.510 | 3.556 | 3.393 | 3.533 | 2,172,932 | +0.01(+0.22%) |
Jan 14, 2009 | 3.688 | 3.704 | 3.502 | 3.525 | 3,543,455 | -0.24(-6.39%) |
Jan 13, 2009 | 3.906 | 3.921 | 3.688 | 3.766 | 2,068,086 | -0.16(-3.96%) |
Jan 12, 2009 | 4.045 | 4.069 | 3.820 | 3.921 | 1,890,861 | -0.15(-3.63%) |
Jan 09, 2009 | 4.084 | 4.154 | 3.983 | 4.069 | 6,045,191 | -0.03(-0.76%) |
Jan 08, 2009 | 4.123 | 4.123 | 3.976 | 4.100 | 5,604,962 | +0.00(+0.00%) |
Jan 07, 2009 | 3.968 | 4.185 | 3.921 | 4.100 | 2,172,359 | +0.09(+2.13%) |
Jan 06, 2009 | 3.851 | 4.014 | 3.851 | 4.014 | 3,617,640 | +0.18(+4.66%) |
Jan 05, 2009 | 3.859 | 3.883 | 3.774 | 3.836 | 1,678,212 | -0.09(-2.37%) |
Jan 02, 2009 | 3.859 | 3.945 | 3.805 | 3.929 | 0 | +0.07(+1.81%) |
Jan 01, 2009 | 3.789 | 3.898 | 3.766 | 3.859 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.789 | 3.898 | 3.766 | 3.859 | 2,786,208 | +0.07(+1.84%) |
Dec 30, 2008 | 3.750 | 3.805 | 3.727 | 3.789 | 2,030,452 | +0.05(+1.46%) |
Dec 29, 2008 | 3.937 | 3.937 | 3.681 | 3.735 | 1,413,750 | -0.20(-5.13%) |
Dec 26, 2008 | 3.921 | 3.945 | 3.890 | 3.937 | 901,144 | +0.02(+0.60%) |
Dec 24, 2008 | 3.960 | 3.999 | 3.882 | 3.913 | 1,105,823 | -0.05(-1.18%) |
Dec 23, 2008 | 3.929 | 4.014 | 3.913 | 3.960 | 1,772,579 | +0.03(+0.79%) |
Dec 22, 2008 | 4.139 | 4.146 | 3.859 | 3.929 | 2,086,157 | -0.23(-5.42%) |
Dec 19, 2008 | 4.333 | 4.372 | 4.053 | 4.154 | 3,137,595 | -0.16(-3.78%) |
Dec 18, 2008 | 4.216 | 4.333 | 4.127 | 4.317 | 1,445,868 | +0.12(+2.77%) |
Dec 17, 2008 | 4.185 | 4.271 | 4.131 | 4.201 | 2,277,253 | -0.04(-0.92%) |
Dec 16, 2008 | 3.999 | 4.251 | 3.999 | 4.240 | 1,535,528 | +0.29(+7.27%) |
Dec 15, 2008 | 4.162 | 4.209 | 3.890 | 3.952 | 1,147,218 | -0.18(-4.32%) |
Dec 12, 2008 | 3.937 | 4.170 | 3.890 | 4.131 | 1,990,421 | +0.08(+1.92%) |
Dec 11, 2008 | 4.115 | 4.240 | 3.991 | 4.053 | 3,047,151 | -0.12(-2.97%) |
Dec 10, 2008 | 4.030 | 4.216 | 3.976 | 4.177 | 3,312,622 | +0.20(+5.08%) |
Dec 09, 2008 | 4.014 | 4.224 | 3.960 | 3.976 | 4,713,139 | -0.08(-1.92%) |
Dec 08, 2008 | 4.154 | 4.263 | 3.921 | 4.053 | 4,942,250 | -0.02(-0.57%) |
Dec 05, 2008 | 3.921 | 4.131 | 3.681 | 4.077 | 4,645,102 | +0.12(+2.94%) |
Dec 04, 2008 | 4.084 | 4.232 | 3.813 | 3.960 | 3,256,474 | -0.21(-5.03%) |
Dec 03, 2008 | 3.983 | 4.216 | 3.867 | 4.170 | 2,842,873 | +0.19(+4.88%) |
Dec 02, 2008 | 4.045 | 4.146 | 3.851 | 3.976 | 3,223,719 | -0.02(-0.39%) |