Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.568 | 3.623 | 3.518 | 3.543 | 455,646 | -0.04(-1.21%) |
Feb 26, 2009 | 3.691 | 3.738 | 3.586 | 3.586 | 327,284 | -0.07(-1.87%) |
Feb 25, 2009 | 3.704 | 3.751 | 3.594 | 3.654 | 516,890 | -0.08(-2.06%) |
Feb 24, 2009 | 3.856 | 3.956 | 3.678 | 3.731 | 1,334,708 | -0.08(-2.10%) |
Feb 23, 2009 | 4.068 | 4.068 | 3.808 | 3.811 | 544,393 | -0.27(-6.50%) |
Feb 20, 2009 | 4.136 | 4.136 | 4.023 | 4.076 | 773,182 | -0.11(-2.59%) |
Feb 19, 2009 | 4.088 | 4.204 | 3.991 | 4.184 | 492,290 | +0.12(+2.95%) |
Feb 18, 2009 | 4.133 | 4.206 | 4.034 | 4.064 | 595,908 | -0.16(-3.71%) |
Feb 17, 2009 | 4.296 | 4.323 | 4.218 | 4.221 | 300,134 | -0.15(-3.40%) |
Feb 13, 2009 | 4.379 | 4.379 | 4.334 | 4.369 | 593,281 | +0.00(+0.04%) |
Feb 12, 2009 | 4.318 | 4.384 | 4.301 | 4.368 | 694,002 | -0.03(-0.57%) |
Feb 11, 2009 | 4.366 | 4.399 | 4.279 | 4.393 | 626,861 | +0.03(+0.73%) |
Feb 10, 2009 | 4.424 | 4.436 | 4.338 | 4.361 | 432,053 | -0.10(-2.21%) |
Feb 09, 2009 | 4.409 | 4.473 | 4.359 | 4.459 | 529,721 | +0.02(+0.53%) |
Feb 06, 2009 | 4.413 | 4.488 | 4.363 | 4.436 | 491,313 | -0.00(-0.08%) |
Feb 05, 2009 | 4.434 | 4.471 | 4.288 | 4.439 | 367,018 | -0.02(-0.34%) |
Feb 04, 2009 | 4.491 | 4.528 | 4.353 | 4.454 | 835,111 | -0.04(-0.78%) |
Feb 03, 2009 | 4.388 | 4.534 | 4.318 | 4.489 | 1,489,943 | +0.11(+2.43%) |
Feb 02, 2009 | 4.346 | 4.433 | 4.261 | 4.383 | 9,664,567 | +0.02(+0.46%) |
Jan 30, 2009 | 4.478 | 4.478 | 4.219 | 4.363 | 3,125,896 | +0.43(+10.84%) |
Jan 29, 2009 | 4.076 | 4.106 | 3.909 | 3.936 | 246,586 | -0.17(-4.02%) |
Jan 28, 2009 | 4.119 | 4.173 | 4.058 | 4.101 | 256,297 | +0.03(+0.78%) |
Jan 27, 2009 | 4.001 | 4.101 | 4.001 | 4.069 | 184,231 | +0.08(+1.96%) |
Jan 26, 2009 | 3.806 | 4.031 | 3.804 | 3.991 | 250,215 | +0.18(+4.59%) |
Jan 23, 2009 | 3.813 | 3.899 | 3.768 | 3.816 | 297,693 | -0.03(-0.65%) |
Jan 22, 2009 | 3.883 | 3.948 | 3.784 | 3.841 | 164,364 | -0.11(-2.83%) |
Jan 21, 2009 | 3.719 | 3.976 | 3.651 | 3.953 | 309,144 | +0.26(+6.90%) |
Jan 20, 2009 | 3.813 | 3.839 | 3.691 | 3.698 | 350,954 | -0.17(-4.40%) |
Jan 16, 2009 | 4.016 | 4.016 | 3.788 | 3.868 | 311,022 | -0.05(-1.28%) |
Jan 15, 2009 | 3.904 | 3.988 | 3.763 | 3.918 | 445,034 | +0.00(+0.00%) |
Jan 14, 2009 | 4.079 | 4.079 | 3.918 | 3.918 | 256,177 | -0.22(-5.20%) |
Jan 13, 2009 | 4.061 | 4.234 | 4.028 | 4.133 | 252,944 | +0.06(+1.39%) |
Jan 12, 2009 | 3.941 | 4.114 | 3.941 | 4.076 | 391,684 | +0.12(+2.99%) |
Jan 09, 2009 | 4.133 | 4.133 | 3.956 | 3.958 | 464,241 | -0.16(-3.93%) |
Jan 08, 2009 | 4.101 | 4.126 | 3.984 | 4.119 | 271,072 | +0.02(+0.45%) |
Jan 07, 2009 | 4.283 | 4.349 | 4.036 | 4.101 | 450,871 | -0.26(-5.89%) |
Jan 06, 2009 | 4.419 | 4.594 | 4.206 | 4.358 | 456,677 | +0.02(+0.54%) |
Jan 05, 2009 | 4.393 | 4.393 | 4.191 | 4.334 | 520,909 | -0.02(-0.46%) |
Jan 02, 2009 | 4.181 | 4.373 | 4.081 | 4.354 | 582,082 | +0.19(+4.56%) |
Dec 31, 2008 | 4.039 | 4.176 | 3.946 | 4.164 | 498,571 | +0.14(+3.48%) |
Dec 30, 2008 | 3.904 | 4.053 | 3.796 | 4.024 | 302,438 | +0.16(+4.10%) |
Dec 29, 2008 | 3.869 | 3.898 | 3.744 | 3.866 | 262,314 | -0.02(-0.60%) |
Dec 26, 2008 | 3.878 | 3.889 | 3.704 | 3.889 | 142,404 | +0.04(+1.13%) |
Dec 24, 2008 | 3.879 | 3.918 | 3.746 | 3.846 | 132,650 | -0.03(-0.77%) |
Dec 23, 2008 | 3.999 | 4.029 | 3.816 | 3.876 | 307,219 | -0.09(-2.19%) |
Dec 22, 2008 | 3.771 | 3.990 | 3.739 | 3.963 | 558,274 | +0.21(+5.64%) |
Dec 19, 2008 | 4.023 | 4.023 | 3.686 | 3.751 | 843,611 | -0.16(-4.05%) |
Dec 18, 2008 | 3.604 | 4.028 | 3.604 | 3.909 | 741,186 | +0.18(+4.73%) |
Dec 17, 2008 | 3.686 | 3.793 | 3.668 | 3.733 | 558,262 | +0.02(+0.49%) |
Dec 16, 2008 | 3.706 | 3.751 | 3.669 | 3.714 | 474,829 | +0.08(+2.06%) |
Dec 15, 2008 | 3.694 | 3.748 | 3.598 | 3.639 | 706,485 | -0.03(-0.77%) |
Dec 12, 2008 | 3.471 | 3.668 | 3.341 | 3.668 | 977,419 | +0.22(+6.49%) |
Dec 11, 2008 | 3.342 | 3.581 | 3.337 | 3.444 | 602,369 | +0.06(+1.82%) |
Dec 10, 2008 | 3.346 | 3.438 | 3.342 | 3.383 | 298,995 | +0.05(+1.50%) |
Dec 09, 2008 | 3.386 | 3.479 | 3.277 | 3.333 | 581,626 | -0.06(-1.77%) |
Dec 08, 2008 | 3.543 | 3.626 | 3.383 | 3.393 | 937,289 | -0.11(-3.10%) |
Dec 05, 2008 | 3.483 | 3.641 | 3.394 | 3.501 | 1,091,097 | -0.03(-0.76%) |
Dec 04, 2008 | 3.606 | 3.749 | 3.463 | 3.528 | 407,814 | -0.11(-2.98%) |
Dec 03, 2008 | 3.611 | 3.754 | 3.569 | 3.636 | 919,893 | -0.03(-0.73%) |
Dec 02, 2008 | 3.633 | 3.749 | 3.564 | 3.663 | 376,759 | +0.09(+2.47%) |