Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.890 | 3.010 | 2.800 | 2.960 | 10,686,682 | +0.05(+1.72%) |
Feb 26, 2009 | 2.880 | 3.040 | 2.840 | 2.910 | 16,851,216 | +0.04(+1.39%) |
Feb 25, 2009 | 2.950 | 2.980 | 2.760 | 2.870 | 17,277,908 | -0.04(-1.37%) |
Feb 24, 2009 | 2.660 | 2.930 | 2.620 | 2.910 | 24,862,904 | +0.28(+10.65%) |
Feb 23, 2009 | 2.820 | 2.910 | 2.590 | 2.630 | 15,708,888 | -0.17(-6.07%) |
Feb 20, 2009 | 3.000 | 3.040 | 2.790 | 2.800 | 13,406,509 | -0.24(-7.89%) |
Feb 19, 2009 | 2.800 | 3.110 | 2.800 | 3.040 | 14,552,807 | +0.22(+7.80%) |
Feb 18, 2009 | 3.200 | 3.250 | 2.800 | 2.820 | 22,228,506 | -0.41(-12.69%) |
Feb 17, 2009 | 3.250 | 3.300 | 3.170 | 3.230 | 13,039,826 | -0.06(-1.82%) |
Feb 13, 2009 | 3.420 | 3.450 | 3.240 | 3.290 | 11,840,152 | -0.24(-6.80%) |
Feb 12, 2009 | 3.420 | 3.540 | 3.370 | 3.530 | 5,337,822 | +0.12(+3.52%) |
Feb 11, 2009 | 3.590 | 3.690 | 3.410 | 3.410 | 8,542,835 | -0.18(-5.01%) |
Feb 10, 2009 | 3.650 | 3.690 | 3.510 | 3.590 | 10,515,974 | -0.05(-1.37%) |
Feb 09, 2009 | 3.470 | 3.640 | 3.360 | 3.640 | 7,350,335 | +0.17(+4.90%) |
Feb 06, 2009 | 3.550 | 3.650 | 3.460 | 3.470 | 11,281,547 | -0.08(-2.25%) |
Feb 05, 2009 | 3.750 | 3.750 | 3.450 | 3.550 | 17,901,156 | -0.17(-4.57%) |
Feb 04, 2009 | 3.560 | 3.910 | 3.500 | 3.720 | 20,430,280 | +0.25(+7.20%) |
Feb 03, 2009 | 3.510 | 3.550 | 3.230 | 3.470 | 20,900,956 | +0.01(+0.29%) |
Feb 02, 2009 | 3.750 | 3.830 | 3.320 | 3.460 | 19,462,314 | -0.34(-8.95%) |
Jan 30, 2009 | 4.120 | 4.180 | 3.760 | 3.800 | 17,804,340 | -0.25(-6.17%) |
Jan 29, 2009 | 4.670 | 4.680 | 4.030 | 4.050 | 16,387,172 | -0.68(-14.38%) |
Jan 28, 2009 | 4.700 | 4.780 | 4.630 | 4.730 | 6,003,584 | +0.09(+1.94%) |
Jan 27, 2009 | 4.580 | 4.730 | 4.580 | 4.640 | 6,922,554 | +0.11(+2.43%) |
Jan 26, 2009 | 4.530 | 4.680 | 4.510 | 4.530 | 5,138,491 | +0.03(+0.67%) |
Jan 23, 2009 | 4.490 | 4.640 | 4.400 | 4.500 | 8,272,334 | -0.10(-2.17%) |
Jan 22, 2009 | 4.530 | 4.650 | 4.370 | 4.600 | 8,948,068 | -0.05(-1.08%) |
Jan 21, 2009 | 4.560 | 4.690 | 4.470 | 4.650 | 7,663,869 | +0.18(+4.03%) |
Jan 20, 2009 | 4.900 | 4.900 | 4.470 | 4.470 | 10,101,581 | -0.47(-9.51%) |
Jan 19, 2009 | 4.790 | 4.940 | 4.700 | 4.940 | 4,264,499 | +0.21(+4.44%) |
Jan 16, 2009 | 4.850 | 4.870 | 4.660 | 4.730 | 5,602,791 | -0.02(-0.42%) |
Jan 15, 2009 | 4.560 | 4.870 | 4.530 | 4.750 | 11,615,868 | +0.25(+5.56%) |
Jan 14, 2009 | 4.720 | 4.720 | 4.500 | 4.500 | 13,694,408 | -0.34(-7.02%) |
Jan 13, 2009 | 4.480 | 4.870 | 4.430 | 4.840 | 12,279,846 | +0.38(+8.52%) |
Jan 12, 2009 | 4.720 | 4.750 | 4.460 | 4.460 | 8,219,524 | -0.26(-5.51%) |
Jan 09, 2009 | 4.920 | 4.950 | 4.680 | 4.720 | 10,635,639 | -0.18(-3.67%) |
Jan 08, 2009 | 4.740 | 4.950 | 4.610 | 4.900 | 10,323,555 | +0.18(+3.81%) |
Jan 07, 2009 | 4.680 | 4.770 | 4.610 | 4.720 | 7,235,735 | -0.04(-0.84%) |
Jan 06, 2009 | 4.920 | 5.070 | 4.710 | 4.760 | 9,335,217 | -0.06(-1.24%) |
Jan 05, 2009 | 4.800 | 4.950 | 4.600 | 4.820 | 8,467,558 | +0.10(+2.12%) |
Jan 02, 2009 | 4.440 | 4.810 | 4.370 | 4.720 | 5,445,886 | +0.27(+6.07%) |
Jan 01, 2009 | 4.460 | 4.470 | 4.290 | 4.450 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.460 | 4.470 | 4.290 | 4.450 | 4,601,214 | -0.01(-0.22%) |
Dec 30, 2008 | 4.250 | 4.480 | 4.190 | 4.460 | 6,155,367 | +0.25(+5.94%) |
Dec 29, 2008 | 4.200 | 4.230 | 4.110 | 4.210 | 4,424,196 | +0.15(+3.69%) |
Dec 24, 2008 | 4.100 | 4.110 | 4.040 | 4.060 | 1,217,800 | -0.03(-0.73%) |
Dec 23, 2008 | 4.180 | 4.220 | 4.060 | 4.090 | 3,519,080 | -0.02(-0.49%) |
Dec 22, 2008 | 4.210 | 4.240 | 4.000 | 4.110 | 4,732,816 | -0.03(-0.72%) |
Dec 19, 2008 | 4.200 | 4.250 | 4.040 | 4.140 | 12,384,666 | -0.06(-1.43%) |
Dec 18, 2008 | 4.300 | 4.300 | 4.110 | 4.200 | 9,148,935 | -0.09(-2.10%) |
Dec 17, 2008 | 4.290 | 4.290 | 4.240 | 4.290 | 157,080 | -0.05(-1.15%) |
Dec 16, 2008 | 4.050 | 4.340 | 4.050 | 4.340 | 9,213,909 | +0.27(+6.63%) |
Dec 15, 2008 | 4.200 | 4.210 | 4.000 | 4.070 | 7,012,766 | -0.13(-3.10%) |
Dec 12, 2008 | 3.980 | 4.230 | 3.840 | 4.200 | 7,775,338 | +0.12(+2.94%) |
Dec 11, 2008 | 4.150 | 4.190 | 4.000 | 4.080 | 6,143,853 | -0.13(-3.09%) |
Dec 10, 2008 | 4.180 | 4.210 | 4.130 | 4.210 | 6,246,745 | +0.06(+1.45%) |
Dec 09, 2008 | 4.200 | 4.280 | 4.110 | 4.150 | 5,956,434 | -0.05(-1.19%) |
Dec 08, 2008 | 4.170 | 4.290 | 4.090 | 4.200 | 6,098,622 | +0.22(+5.53%) |
Dec 05, 2008 | 3.950 | 4.040 | 3.860 | 3.980 | 8,064,129 | +0.06(+1.53%) |
Dec 04, 2008 | 4.040 | 4.180 | 3.860 | 3.920 | 12,127,113 | +0.03(+0.77%) |
Dec 03, 2008 | 3.750 | 4.000 | 3.740 | 3.890 | 7,753,268 | +0.11(+2.91%) |
Dec 02, 2008 | 4.120 | 4.190 | 3.710 | 3.780 | 10,105,721 | -0.30(-7.35%) |