Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.250 | 3.370 | 3.220 | 3.320 | 16,229 | +0.07(+2.15%) |
Feb 26, 2009 | 3.250 | 3.380 | 3.240 | 3.250 | 106,109 | -0.10(-2.99%) |
Feb 25, 2009 | 3.300 | 3.350 | 3.250 | 3.350 | 117,198 | +0.02(+0.60%) |
Feb 24, 2009 | 3.200 | 3.330 | 3.180 | 3.330 | 26,430 | +0.18(+5.71%) |
Feb 23, 2009 | 3.250 | 3.320 | 3.150 | 3.150 | 26,718 | +0.05(+1.61%) |
Feb 20, 2009 | 3.050 | 3.200 | 3.050 | 3.100 | 18,919 | -0.11(-3.43%) |
Feb 19, 2009 | 3.150 | 3.260 | 3.150 | 3.210 | 9,409 | +0.01(+0.31%) |
Feb 18, 2009 | 3.300 | 3.330 | 3.200 | 3.200 | 9,686 | +0.05(+1.59%) |
Feb 17, 2009 | 3.200 | 3.340 | 3.150 | 3.150 | 20,267 | -0.20(-5.97%) |
Feb 13, 2009 | 3.350 | 3.430 | 3.330 | 3.350 | 46,402 | +0.03(+0.90%) |
Feb 12, 2009 | 3.320 | 3.400 | 3.320 | 3.320 | 12,420 | -0.13(-3.77%) |
Feb 11, 2009 | 3.400 | 3.530 | 3.400 | 3.450 | 6,490 | -0.07(-1.99%) |
Feb 10, 2009 | 3.550 | 3.680 | 3.520 | 3.520 | 18,579 | -0.08(-2.22%) |
Feb 09, 2009 | 3.550 | 3.680 | 3.550 | 3.600 | 7,680 | -0.02(-0.55%) |
Feb 06, 2009 | 3.500 | 3.620 | 3.500 | 3.620 | 15,184 | +0.04(+1.12%) |
Feb 05, 2009 | 3.410 | 3.580 | 3.410 | 3.580 | 2,715 | +0.08(+2.29%) |
Feb 04, 2009 | 3.630 | 3.630 | 3.450 | 3.500 | 3,784 | -0.16(-4.37%) |
Feb 03, 2009 | 3.650 | 3.680 | 3.560 | 3.660 | 15,096 | -0.03(-0.81%) |
Feb 02, 2009 | 3.640 | 3.740 | 3.640 | 3.690 | 8,940 | -0.06(-1.60%) |
Jan 30, 2009 | 3.850 | 3.850 | 3.750 | 3.750 | 2,106 | +0.17(+4.75%) |
Jan 29, 2009 | 3.730 | 3.790 | 3.540 | 3.580 | 45,713 | -0.17(-4.53%) |
Jan 28, 2009 | 3.790 | 3.830 | 3.730 | 3.750 | 7,354 | +0.00(+0.00%) |
Jan 27, 2009 | 3.600 | 3.770 | 3.600 | 3.750 | 20,909 | +0.05(+1.35%) |
Jan 26, 2009 | 3.620 | 3.760 | 3.620 | 3.700 | 32,753 | +0.08(+2.21%) |
Jan 23, 2009 | 3.600 | 3.690 | 3.600 | 3.620 | 7,289 | +0.12(+3.43%) |
Jan 22, 2009 | 3.750 | 3.750 | 3.500 | 3.500 | 2,228 | -0.10(-2.78%) |
Jan 21, 2009 | 3.660 | 3.660 | 3.550 | 3.600 | 1,789 | +0.04(+1.12%) |
Jan 20, 2009 | 3.650 | 3.750 | 3.560 | 3.560 | 10,950 | -0.19(-5.07%) |
Jan 16, 2009 | 3.820 | 3.850 | 3.650 | 3.750 | 34,461 | +0.10(+2.74%) |
Jan 15, 2009 | 3.700 | 3.750 | 3.650 | 3.650 | 52,891 | -0.20(-5.19%) |
Jan 14, 2009 | 4.000 | 4.000 | 3.800 | 3.850 | 24,229 | -0.18(-4.47%) |
Jan 13, 2009 | 4.050 | 4.050 | 3.970 | 4.030 | 12,119 | +0.02(+0.50%) |
Jan 12, 2009 | 4.000 | 4.100 | 3.950 | 4.010 | 51,450 | -0.09(-2.20%) |
Jan 09, 2009 | 4.050 | 4.140 | 4.020 | 4.100 | 7,584 | -0.09(-2.15%) |
Jan 08, 2009 | 4.150 | 4.190 | 4.100 | 4.190 | 2,808 | +0.09(+2.20%) |
Jan 07, 2009 | 4.150 | 4.150 | 4.100 | 4.100 | 2,255 | +0.00(+0.00%) |
Jan 06, 2009 | 4.050 | 4.200 | 4.050 | 4.100 | 10,134 | +0.05(+1.23%) |
Jan 05, 2009 | 4.050 | 4.050 | 3.900 | 4.050 | 9,277 | +0.19(+4.92%) |
Jan 02, 2009 | 3.990 | 3.990 | 3.850 | 3.860 | 4,199 | +0.08(+2.12%) |
Jan 01, 2009 | 3.650 | 3.780 | 3.650 | 3.780 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.650 | 3.780 | 3.650 | 3.780 | 23,961 | +0.06(+1.61%) |
Dec 30, 2008 | 3.550 | 3.720 | 3.550 | 3.720 | 99,760 | +0.02(+0.54%) |
Dec 29, 2008 | 3.700 | 3.750 | 3.620 | 3.700 | 44,508 | -0.10(-2.63%) |
Dec 26, 2008 | 3.850 | 3.850 | 3.750 | 3.800 | 1,138 | +0.03(+0.80%) |
Dec 24, 2008 | 3.880 | 3.880 | 3.770 | 3.770 | 14,987 | -0.13(-3.33%) |
Dec 23, 2008 | 3.750 | 3.980 | 3.750 | 3.900 | 1,859 | +0.00(+0.00%) |
Dec 22, 2008 | 4.100 | 4.100 | 3.900 | 3.900 | 31,091 | -0.25(-6.02%) |
Dec 19, 2008 | 4.100 | 4.250 | 4.100 | 4.150 | 5,800 | +0.04(+0.97%) |
Dec 18, 2008 | 4.300 | 4.300 | 4.100 | 4.110 | 14,287 | -0.02(-0.48%) |
Dec 17, 2008 | 4.150 | 4.200 | 4.120 | 4.130 | 44,388 | +0.18(+4.56%) |
Dec 16, 2008 | 3.900 | 4.050 | 3.900 | 3.950 | 21,253 | +0.20(+5.33%) |
Dec 15, 2008 | 3.950 | 3.950 | 3.750 | 3.750 | 13,230 | +0.00(+0.00%) |
Dec 12, 2008 | 3.600 | 3.750 | 3.600 | 3.750 | 7,932 | -0.15(-3.85%) |
Dec 11, 2008 | 3.960 | 4.000 | 3.900 | 3.900 | 27,483 | +0.15(+4.00%) |
Dec 10, 2008 | 3.750 | 3.800 | 3.750 | 3.750 | 16,431 | +0.36(+10.62%) |
Dec 09, 2008 | 3.350 | 3.400 | 3.320 | 3.390 | 28,295 | -0.16(-4.51%) |
Dec 08, 2008 | 3.550 | 3.580 | 3.550 | 3.550 | 20,685 | +0.50(+16.39%) |
Dec 05, 2008 | 2.950 | 3.150 | 2.950 | 3.050 | 22,483 | +0.09(+3.04%) |
Dec 04, 2008 | 3.100 | 3.100 | 2.950 | 2.960 | 35,797 | -0.16(-5.13%) |
Dec 03, 2008 | 3.100 | 3.150 | 3.050 | 3.120 | 14,210 | -0.11(-3.41%) |
Dec 02, 2008 | 3.250 | 3.280 | 3.200 | 3.230 | 31,533 | +0.00(+0.00%) |