Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.950 | 2.057 | 1.890 | 1.990 | 0 | -0.01(-0.54%) |
Feb 26, 2009 | 2.101 | 2.154 | 1.993 | 2.001 | 8,051,805 | -0.07(-3.39%) |
Feb 25, 2009 | 2.252 | 2.252 | 1.993 | 2.071 | 12,665,494 | -0.17(-7.47%) |
Feb 24, 2009 | 2.136 | 2.262 | 2.057 | 2.238 | 9,429,974 | +0.12(+5.87%) |
Feb 23, 2009 | 2.324 | 2.389 | 2.106 | 2.114 | 8,313,542 | -0.14(-6.33%) |
Feb 20, 2009 | 2.322 | 2.357 | 2.160 | 2.257 | 9,545,576 | -0.12(-5.10%) |
Feb 19, 2009 | 2.804 | 2.907 | 2.351 | 2.378 | 11,160,664 | -0.39(-14.12%) |
Feb 18, 2009 | 2.831 | 2.872 | 2.670 | 2.769 | 7,809,594 | -0.04(-1.53%) |
Feb 17, 2009 | 2.985 | 2.993 | 2.785 | 2.812 | 6,508,618 | -0.26(-8.35%) |
Feb 13, 2009 | 3.074 | 3.174 | 3.020 | 3.069 | 5,708,128 | -0.01(-0.35%) |
Feb 12, 2009 | 2.947 | 3.098 | 2.885 | 3.079 | 6,853,185 | +0.06(+2.06%) |
Feb 11, 2009 | 3.131 | 3.174 | 2.961 | 3.017 | 3,804,175 | -0.08(-2.44%) |
Feb 10, 2009 | 3.238 | 3.357 | 3.058 | 3.093 | 4,849,536 | -0.19(-5.91%) |
Feb 09, 2009 | 3.354 | 3.379 | 3.212 | 3.287 | 4,252,707 | -0.02(-0.49%) |
Feb 06, 2009 | 3.128 | 3.346 | 3.101 | 3.303 | 4,603,397 | +0.18(+5.79%) |
Feb 05, 2009 | 3.025 | 3.166 | 2.939 | 3.123 | 4,538,353 | +0.05(+1.67%) |
Feb 04, 2009 | 3.020 | 3.195 | 2.982 | 3.071 | 4,270,827 | +0.05(+1.61%) |
Feb 03, 2009 | 3.039 | 3.058 | 2.935 | 3.023 | 3,582,160 | +0.01(+0.45%) |
Feb 02, 2009 | 3.034 | 3.077 | 2.912 | 3.009 | 3,951,096 | -0.09(-3.04%) |
Jan 30, 2009 | 3.241 | 3.287 | 3.066 | 3.104 | 0 | -0.18(-5.58%) |
Jan 29, 2009 | 3.414 | 3.419 | 3.244 | 3.287 | 6,899,783 | -0.26(-7.23%) |
Jan 28, 2009 | 3.594 | 3.737 | 3.408 | 3.543 | 8,112,866 | -0.05(-1.35%) |
Jan 27, 2009 | 3.549 | 3.640 | 3.505 | 3.592 | 2,590,506 | +0.09(+2.54%) |
Jan 26, 2009 | 3.551 | 3.667 | 3.430 | 3.503 | 3,499,185 | +0.00(+0.08%) |
Jan 23, 2009 | 3.371 | 3.581 | 3.349 | 3.500 | 4,836,894 | -0.01(-0.15%) |
Jan 22, 2009 | 3.543 | 3.624 | 3.411 | 3.505 | 4,468,492 | -0.09(-2.48%) |
Jan 21, 2009 | 3.484 | 3.608 | 3.411 | 3.594 | 4,310,968 | +0.21(+6.21%) |
Jan 20, 2009 | 3.592 | 3.616 | 3.354 | 3.384 | 5,425,056 | -0.25(-6.76%) |
Jan 16, 2009 | 3.751 | 3.829 | 3.473 | 3.629 | 0 | -0.01(-0.22%) |
Jan 15, 2009 | 3.643 | 3.729 | 3.398 | 3.638 | 6,351,536 | -0.00(-0.07%) |
Jan 14, 2009 | 3.775 | 3.832 | 3.616 | 3.640 | 6,753,196 | -0.21(-5.40%) |
Jan 13, 2009 | 3.915 | 3.996 | 3.758 | 3.848 | 5,114,359 | -0.11(-2.73%) |
Jan 12, 2009 | 4.295 | 4.395 | 3.883 | 3.956 | 5,073,548 | -0.30(-6.96%) |
Jan 09, 2009 | 4.599 | 4.599 | 4.223 | 4.252 | 7,082,932 | -0.32(-6.95%) |
Jan 08, 2009 | 4.454 | 4.615 | 4.311 | 4.570 | 5,991,955 | +0.08(+1.80%) |
Jan 07, 2009 | 4.710 | 4.780 | 4.344 | 4.489 | 6,276,043 | -0.33(-6.82%) |
Jan 06, 2009 | 4.672 | 4.868 | 4.575 | 4.817 | 5,088,028 | +0.19(+4.07%) |
Jan 05, 2009 | 4.758 | 4.766 | 4.554 | 4.629 | 5,727,746 | +0.03(+0.64%) |
Jan 02, 2009 | 4.263 | 4.677 | 4.252 | 4.599 | 0 | +0.36(+8.44%) |
Jan 01, 2009 | 4.040 | 4.309 | 4.002 | 4.241 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.040 | 4.309 | 4.002 | 4.241 | 4,115,987 | +0.20(+5.07%) |
Dec 30, 2008 | 3.975 | 4.037 | 3.943 | 4.037 | 3,277,600 | +0.09(+2.18%) |
Dec 29, 2008 | 3.975 | 4.072 | 3.836 | 3.951 | 2,390,105 | -0.09(-2.13%) |
Dec 26, 2008 | 3.913 | 4.064 | 3.862 | 4.037 | 1,692,057 | +0.13(+3.38%) |
Dec 24, 2008 | 3.859 | 3.940 | 3.770 | 3.905 | 1,121,208 | +0.05(+1.19%) |
Dec 23, 2008 | 3.953 | 4.069 | 3.752 | 3.859 | 3,731,966 | -0.10(-2.52%) |
Dec 22, 2008 | 4.161 | 4.169 | 3.846 | 3.959 | 3,854,941 | -0.20(-4.91%) |
Dec 19, 2008 | 4.179 | 4.225 | 4.013 | 4.163 | 6,353,496 | +0.03(+0.78%) |
Dec 18, 2008 | 4.319 | 4.373 | 4.023 | 4.131 | 4,886,271 | -0.13(-3.15%) |
Dec 17, 2008 | 3.862 | 4.392 | 3.835 | 4.266 | 5,274,146 | +0.28(+7.02%) |
Dec 16, 2008 | 3.765 | 4.002 | 3.717 | 3.986 | 4,256,724 | +0.27(+7.16%) |
Dec 15, 2008 | 3.983 | 4.077 | 3.663 | 3.719 | 4,386,762 | -0.22(-5.54%) |
Dec 12, 2008 | 3.644 | 3.967 | 3.534 | 3.937 | 4,530,505 | +0.17(+4.43%) |
Dec 11, 2008 | 3.970 | 4.091 | 3.690 | 3.770 | 5,113,619 | -0.20(-5.08%) |
Dec 10, 2008 | 3.961 | 4.069 | 3.886 | 3.972 | 5,911,463 | +0.06(+1.58%) |
Dec 09, 2008 | 4.007 | 4.010 | 3.772 | 3.910 | 5,537,794 | -0.12(-3.07%) |
Dec 08, 2008 | 3.741 | 4.298 | 3.741 | 4.034 | 7,393,384 | +0.43(+11.87%) |
Dec 05, 2008 | 3.364 | 3.633 | 3.184 | 3.606 | 5,508,673 | +0.18(+5.35%) |
Dec 04, 2008 | 3.660 | 3.808 | 3.307 | 3.423 | 5,466,491 | -0.31(-8.42%) |
Dec 03, 2008 | 3.504 | 3.859 | 3.469 | 3.738 | 5,203,115 | +0.11(+3.04%) |
Dec 02, 2008 | 3.364 | 3.647 | 3.321 | 3.628 | 5,700,792 | +0.36(+11.13%) |