Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.064 | 3.124 | 3.003 | 3.022 | 3,602,281 | -0.09(-2.79%) |
Feb 26, 2009 | 3.109 | 3.207 | 3.083 | 3.109 | 3,626,724 | +0.04(+1.23%) |
Feb 25, 2009 | 3.067 | 3.124 | 2.992 | 3.071 | 3,041,543 | -0.02(-0.73%) |
Feb 24, 2009 | 2.962 | 3.101 | 2.931 | 3.094 | 4,230,832 | +0.15(+5.00%) |
Feb 23, 2009 | 3.041 | 3.075 | 2.928 | 2.947 | 3,917,672 | -0.08(-2.74%) |
Feb 20, 2009 | 3.015 | 3.079 | 2.973 | 3.030 | 5,322,853 | -0.03(-0.87%) |
Feb 19, 2009 | 3.158 | 3.260 | 3.049 | 3.056 | 3,874,958 | -0.15(-4.82%) |
Feb 18, 2009 | 3.253 | 3.275 | 3.139 | 3.211 | 4,226,298 | -0.01(-0.23%) |
Feb 17, 2009 | 3.302 | 3.347 | 3.207 | 3.219 | 3,545,314 | -0.17(-4.91%) |
Feb 13, 2009 | 3.358 | 3.453 | 3.290 | 3.385 | 2,867,248 | +0.02(+0.56%) |
Feb 12, 2009 | 3.269 | 3.377 | 3.230 | 3.366 | 3,857,736 | +0.01(+0.34%) |
Feb 11, 2009 | 3.392 | 3.434 | 3.317 | 3.355 | 4,768,074 | -0.03(-1.00%) |
Feb 10, 2009 | 3.491 | 3.570 | 3.370 | 3.389 | 7,364,718 | -0.16(-4.57%) |
Feb 09, 2009 | 3.589 | 3.615 | 3.506 | 3.551 | 4,617,387 | -0.03(-0.95%) |
Feb 06, 2009 | 3.328 | 3.630 | 3.294 | 3.585 | 8,867,957 | +0.27(+8.09%) |
Feb 05, 2009 | 3.135 | 3.332 | 3.098 | 3.317 | 6,358,789 | +0.15(+4.65%) |
Feb 04, 2009 | 3.203 | 3.298 | 3.162 | 3.169 | 4,699,024 | -0.06(-1.76%) |
Feb 03, 2009 | 3.147 | 3.249 | 3.117 | 3.226 | 5,062,959 | +0.10(+3.14%) |
Feb 02, 2009 | 3.120 | 3.143 | 3.071 | 3.128 | 2,647,431 | -0.04(-1.31%) |
Jan 30, 2009 | 3.336 | 3.336 | 3.169 | 3.169 | 5,889,677 | -0.08(-2.44%) |
Jan 29, 2009 | 3.241 | 3.298 | 3.132 | 3.249 | 5,944,345 | -0.01(-0.35%) |
Jan 28, 2009 | 3.275 | 3.358 | 3.230 | 3.260 | 5,891,286 | +0.01(+0.35%) |
Jan 27, 2009 | 3.200 | 3.339 | 3.188 | 3.249 | 3,915,118 | +0.06(+1.90%) |
Jan 26, 2009 | 3.052 | 3.275 | 3.022 | 3.188 | 3,864,894 | -0.05(-1.40%) |
Jan 23, 2009 | 3.154 | 3.268 | 3.086 | 3.234 | 3,749,519 | +0.01(+0.23%) |
Jan 22, 2009 | 3.207 | 3.271 | 3.083 | 3.226 | 5,027,053 | -0.03(-1.04%) |
Jan 21, 2009 | 3.219 | 3.271 | 3.092 | 3.260 | 3,475,555 | +0.09(+2.86%) |
Jan 20, 2009 | 3.313 | 3.392 | 3.151 | 3.169 | 3,181,960 | -0.15(-4.55%) |
Jan 16, 2009 | 3.181 | 3.392 | 3.181 | 3.321 | 5,402,458 | +0.02(+0.57%) |
Jan 15, 2009 | 3.181 | 3.336 | 3.086 | 3.302 | 4,265,192 | +0.12(+3.92%) |
Jan 14, 2009 | 3.237 | 3.264 | 3.120 | 3.177 | 4,104,477 | -0.09(-2.66%) |
Jan 13, 2009 | 3.219 | 3.321 | 3.196 | 3.264 | 5,947,601 | +0.02(+0.47%) |
Jan 12, 2009 | 3.453 | 3.494 | 3.203 | 3.249 | 4,177,294 | +0.02(+0.58%) |
Jan 09, 2009 | 3.377 | 3.377 | 3.211 | 3.230 | 2,258,502 | -0.17(-5.00%) |
Jan 08, 2009 | 3.268 | 3.404 | 3.237 | 3.400 | 2,340,058 | +0.11(+3.45%) |
Jan 07, 2009 | 3.400 | 3.400 | 3.256 | 3.287 | 2,225,720 | -0.15(-4.40%) |
Jan 06, 2009 | 3.415 | 3.483 | 3.302 | 3.438 | 2,928,566 | +0.03(+1.00%) |
Jan 05, 2009 | 3.513 | 3.517 | 3.305 | 3.404 | 4,317,833 | -0.14(-3.84%) |
Jan 02, 2009 | 3.351 | 3.555 | 3.302 | 3.540 | 3,271,361 | +0.20(+6.12%) |
Dec 31, 2008 | 3.219 | 3.366 | 3.162 | 3.336 | 3,372,505 | +0.12(+3.64%) |
Dec 30, 2008 | 3.098 | 3.230 | 3.094 | 3.219 | 3,014,029 | +0.08(+2.40%) |
Dec 29, 2008 | 3.185 | 3.192 | 3.083 | 3.143 | 3,459,333 | -0.05(-1.54%) |
Dec 26, 2008 | 3.135 | 3.192 | 3.101 | 3.192 | 1,308,576 | +0.06(+1.81%) |
Dec 24, 2008 | 3.154 | 3.166 | 3.101 | 3.135 | 963,021 | -0.04(-1.31%) |
Dec 23, 2008 | 3.192 | 3.321 | 3.139 | 3.177 | 3,185,406 | -0.01(-0.24%) |
Dec 22, 2008 | 3.305 | 3.324 | 3.105 | 3.185 | 3,013,377 | -0.15(-4.64%) |
Dec 19, 2008 | 3.324 | 3.491 | 3.283 | 3.339 | 6,945,323 | +0.08(+2.55%) |
Dec 18, 2008 | 3.415 | 3.415 | 3.188 | 3.256 | 5,063,075 | -0.13(-3.90%) |
Dec 17, 2008 | 3.385 | 3.464 | 3.305 | 3.389 | 6,224,511 | -0.02(-0.66%) |
Dec 16, 2008 | 3.302 | 3.457 | 3.287 | 3.411 | 4,307,258 | +0.08(+2.50%) |
Dec 15, 2008 | 3.385 | 3.547 | 3.260 | 3.328 | 2,469,894 | -0.04(-1.23%) |
Dec 12, 2008 | 3.253 | 3.385 | 3.105 | 3.370 | 7,851,892 | +0.02(+0.45%) |
Dec 11, 2008 | 3.525 | 3.585 | 3.279 | 3.355 | 5,469,721 | -0.22(-6.03%) |
Dec 10, 2008 | 3.517 | 3.623 | 3.513 | 3.570 | 4,199,268 | +0.10(+2.83%) |
Dec 09, 2008 | 3.585 | 3.687 | 3.434 | 3.472 | 5,377,847 | -0.14(-3.97%) |
Dec 08, 2008 | 3.494 | 3.638 | 3.453 | 3.615 | 8,475,184 | +0.20(+5.75%) |
Dec 05, 2008 | 3.169 | 3.460 | 3.030 | 3.419 | 16,848,378 | +0.01(+0.22%) |
Dec 04, 2008 | 3.309 | 3.623 | 3.290 | 3.411 | 8,571,354 | +0.08(+2.26%) |
Dec 03, 2008 | 3.260 | 3.347 | 3.135 | 3.336 | 5,347,710 | +0.09(+2.91%) |
Dec 02, 2008 | 3.105 | 3.253 | 2.965 | 3.241 | 5,172,351 | +0.20(+6.45%) |