Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.145 | 4.461 | 3.489 | 4.177 | 3,321,721 | -0.12(-2.79%) |
Feb 26, 2009 | 3.862 | 4.650 | 3.754 | 4.297 | 1,844,650 | +0.50(+13.12%) |
Feb 25, 2009 | 3.925 | 4.038 | 3.792 | 3.798 | 462,360 | -0.16(-3.99%) |
Feb 24, 2009 | 3.798 | 4.019 | 3.660 | 3.956 | 409,044 | +0.17(+4.50%) |
Feb 23, 2009 | 3.975 | 3.975 | 3.735 | 3.786 | 545,019 | -0.16(-4.15%) |
Feb 20, 2009 | 3.767 | 3.988 | 3.685 | 3.950 | 362,637 | +0.15(+3.99%) |
Feb 19, 2009 | 3.849 | 3.912 | 3.780 | 3.798 | 462,075 | +0.02(+0.50%) |
Feb 18, 2009 | 3.817 | 3.849 | 3.748 | 3.780 | 544,631 | -0.01(-0.17%) |
Feb 17, 2009 | 3.906 | 4.013 | 3.723 | 3.786 | 321,821 | -0.27(-6.69%) |
Feb 13, 2009 | 3.906 | 4.098 | 3.887 | 4.057 | 339,971 | +0.12(+3.05%) |
Feb 12, 2009 | 3.817 | 4.076 | 3.805 | 3.937 | 352,239 | -0.17(-4.15%) |
Feb 11, 2009 | 4.190 | 4.234 | 4.013 | 4.108 | 339,533 | -0.08(-1.81%) |
Feb 10, 2009 | 4.392 | 4.417 | 4.127 | 4.183 | 560,644 | -0.23(-5.29%) |
Feb 09, 2009 | 4.417 | 4.429 | 4.297 | 4.417 | 309,655 | +0.00(+0.00%) |
Feb 06, 2009 | 4.398 | 4.445 | 4.297 | 4.417 | 645,022 | +0.00(+0.00%) |
Feb 05, 2009 | 4.328 | 4.433 | 4.145 | 4.417 | 503,823 | +0.06(+1.30%) |
Feb 04, 2009 | 4.360 | 4.442 | 4.227 | 4.360 | 1,076,573 | +0.01(+0.29%) |
Feb 03, 2009 | 4.417 | 4.417 | 4.291 | 4.347 | 727,713 | -0.04(-1.01%) |
Feb 02, 2009 | 4.133 | 4.423 | 4.114 | 4.392 | 604,367 | +0.20(+4.66%) |
Jan 30, 2009 | 4.455 | 4.568 | 4.145 | 4.196 | 824,109 | -0.19(-4.32%) |
Jan 29, 2009 | 4.429 | 4.619 | 4.363 | 4.385 | 1,008,240 | -0.10(-2.25%) |
Jan 28, 2009 | 4.436 | 4.524 | 4.322 | 4.486 | 881,472 | +0.08(+1.86%) |
Jan 27, 2009 | 4.227 | 4.429 | 4.120 | 4.404 | 569,247 | +0.19(+4.49%) |
Jan 26, 2009 | 3.836 | 4.234 | 3.824 | 4.215 | 1,008,835 | +0.40(+10.41%) |
Jan 23, 2009 | 3.697 | 4.051 | 3.641 | 3.817 | 849,424 | +0.00(+0.00%) |
Jan 22, 2009 | 3.445 | 3.874 | 3.420 | 3.817 | 1,215,569 | +0.28(+8.04%) |
Jan 21, 2009 | 3.533 | 3.647 | 3.414 | 3.533 | 872,387 | +0.08(+2.19%) |
Jan 20, 2009 | 3.836 | 3.899 | 3.426 | 3.458 | 644,422 | -0.44(-11.33%) |
Jan 16, 2009 | 3.836 | 4.108 | 3.735 | 3.899 | 701,096 | +0.11(+3.00%) |
Jan 15, 2009 | 3.868 | 3.906 | 3.653 | 3.786 | 818,991 | -0.09(-2.28%) |
Jan 14, 2009 | 3.981 | 4.032 | 3.761 | 3.874 | 812,682 | -0.19(-4.66%) |
Jan 13, 2009 | 4.082 | 4.120 | 4.000 | 4.063 | 432,795 | -0.03(-0.62%) |
Jan 12, 2009 | 4.164 | 4.291 | 4.038 | 4.089 | 700,724 | -0.08(-1.82%) |
Jan 09, 2009 | 4.619 | 4.619 | 4.127 | 4.164 | 400,844 | -0.44(-9.59%) |
Jan 08, 2009 | 4.575 | 4.770 | 4.417 | 4.606 | 930,834 | +0.01(+0.14%) |
Jan 07, 2009 | 4.537 | 4.657 | 4.429 | 4.600 | 728,768 | +0.01(+0.14%) |
Jan 06, 2009 | 4.328 | 4.922 | 4.253 | 4.593 | 1,266,221 | +0.35(+8.33%) |
Jan 05, 2009 | 4.234 | 4.328 | 4.145 | 4.240 | 1,268,397 | +0.04(+1.05%) |
Jan 02, 2009 | 4.127 | 4.297 | 3.981 | 4.196 | 340,806 | +0.08(+1.84%) |
Dec 31, 2008 | 3.798 | 4.259 | 3.729 | 4.120 | 729,451 | +0.33(+8.83%) |
Dec 30, 2008 | 3.868 | 3.868 | 3.729 | 3.786 | 298,102 | -0.03(-0.66%) |
Dec 29, 2008 | 4.114 | 4.209 | 3.773 | 3.811 | 299,021 | -0.30(-7.36%) |
Dec 26, 2008 | 4.038 | 4.127 | 3.811 | 4.114 | 106,949 | +0.11(+2.84%) |
Dec 24, 2008 | 3.691 | 4.013 | 3.691 | 4.000 | 176,376 | +0.30(+8.19%) |
Dec 23, 2008 | 3.540 | 4.114 | 3.533 | 3.697 | 626,471 | +0.20(+5.59%) |
Dec 22, 2008 | 3.691 | 3.824 | 3.287 | 3.502 | 484,246 | -0.19(-5.13%) |
Dec 19, 2008 | 4.013 | 4.019 | 3.615 | 3.691 | 1,318,701 | -0.03(-0.68%) |
Dec 18, 2008 | 3.805 | 4.019 | 3.634 | 3.716 | 931,265 | -0.06(-1.67%) |
Dec 17, 2008 | 3.672 | 3.925 | 3.672 | 3.780 | 432,314 | +0.06(+1.53%) |
Dec 16, 2008 | 3.603 | 3.767 | 3.514 | 3.723 | 603,041 | +0.19(+5.36%) |
Dec 15, 2008 | 3.704 | 3.843 | 3.470 | 3.533 | 478,550 | -0.16(-4.27%) |
Dec 12, 2008 | 3.243 | 3.691 | 3.243 | 3.691 | 529,295 | +0.35(+10.59%) |
Dec 11, 2008 | 3.559 | 3.843 | 3.218 | 3.338 | 631,440 | -0.28(-7.84%) |
Dec 10, 2008 | 3.761 | 3.761 | 3.407 | 3.622 | 537,488 | -0.10(-2.71%) |
Dec 09, 2008 | 3.805 | 4.240 | 3.666 | 3.723 | 878,769 | -0.13(-3.44%) |
Dec 08, 2008 | 3.824 | 3.906 | 3.660 | 3.855 | 922,087 | +0.16(+4.27%) |
Dec 05, 2008 | 3.123 | 3.723 | 3.041 | 3.697 | 867,460 | +0.51(+16.04%) |
Dec 04, 2008 | 3.167 | 3.552 | 3.123 | 3.186 | 748,755 | -0.03(-0.79%) |
Dec 03, 2008 | 3.010 | 3.281 | 2.789 | 3.212 | 759,315 | +0.25(+8.53%) |
Dec 02, 2008 | 2.808 | 2.978 | 2.675 | 2.959 | 498,058 | +0.21(+7.57%) |