Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.770 | 2.800 | 2.550 | 2.600 | 163,184 | -0.14(-5.11%) |
Feb 26, 2009 | 2.600 | 2.820 | 2.600 | 2.740 | 152,757 | +0.14(+5.38%) |
Feb 25, 2009 | 2.640 | 2.710 | 2.550 | 2.600 | 240,232 | +0.10(+4.00%) |
Feb 24, 2009 | 2.620 | 2.690 | 2.500 | 2.500 | 224,283 | -0.17(-6.37%) |
Feb 23, 2009 | 2.620 | 2.740 | 2.610 | 2.670 | 221,969 | +0.01(+0.38%) |
Feb 20, 2009 | 2.700 | 2.750 | 2.600 | 2.660 | 188,001 | -0.09(-3.27%) |
Feb 19, 2009 | 2.760 | 2.880 | 2.720 | 2.750 | 90,189 | -0.01(-0.36%) |
Feb 18, 2009 | 2.760 | 2.840 | 2.750 | 2.760 | 48,973 | -0.13(-4.50%) |
Feb 17, 2009 | 2.940 | 2.950 | 2.670 | 2.890 | 367,865 | +0.05(+1.76%) |
Feb 13, 2009 | 2.780 | 2.860 | 2.730 | 2.840 | 163,779 | +0.13(+4.80%) |
Feb 12, 2009 | 2.700 | 2.740 | 2.550 | 2.710 | 95,706 | +0.03(+1.12%) |
Feb 11, 2009 | 2.710 | 2.830 | 2.660 | 2.680 | 165,982 | +0.03(+1.13%) |
Feb 10, 2009 | 2.800 | 2.800 | 2.570 | 2.650 | 195,859 | -0.06(-2.21%) |
Feb 09, 2009 | 2.800 | 2.900 | 2.660 | 2.710 | 321,575 | +0.03(+1.12%) |
Feb 06, 2009 | 2.740 | 2.800 | 2.650 | 2.680 | 231,883 | +0.01(+0.37%) |
Feb 05, 2009 | 2.900 | 2.900 | 2.610 | 2.670 | 407,776 | -0.23(-7.93%) |
Feb 04, 2009 | 2.900 | 2.920 | 2.880 | 2.900 | 120,606 | +0.02(+0.69%) |
Feb 03, 2009 | 3.050 | 3.060 | 2.810 | 2.880 | 191,588 | -0.15(-4.95%) |
Feb 02, 2009 | 3.250 | 3.350 | 3.000 | 3.030 | 182,989 | -0.19(-5.90%) |
Jan 30, 2009 | 3.410 | 3.450 | 3.180 | 3.220 | 168,141 | -0.22(-6.40%) |
Jan 29, 2009 | 3.460 | 3.540 | 3.370 | 3.440 | 62,415 | -0.02(-0.58%) |
Jan 28, 2009 | 3.580 | 3.590 | 3.410 | 3.460 | 251,201 | +0.12(+3.59%) |
Jan 27, 2009 | 3.540 | 3.540 | 3.310 | 3.340 | 118,129 | -0.13(-3.75%) |
Jan 26, 2009 | 3.700 | 3.700 | 3.420 | 3.470 | 126,049 | -0.13(-3.61%) |
Jan 23, 2009 | 3.810 | 3.810 | 3.550 | 3.600 | 65,233 | -0.21(-5.51%) |
Jan 22, 2009 | 3.870 | 3.920 | 3.760 | 3.810 | 138,939 | -0.05(-1.30%) |
Jan 21, 2009 | 3.800 | 3.890 | 3.780 | 3.860 | 123,761 | +0.11(+2.93%) |
Jan 20, 2009 | 3.710 | 3.930 | 3.600 | 3.750 | 199,415 | +0.11(+3.02%) |
Jan 19, 2009 | 3.620 | 3.790 | 3.490 | 3.640 | 36,262 | +0.15(+4.30%) |
Jan 16, 2009 | 3.700 | 3.700 | 3.490 | 3.490 | 97,083 | -0.16(-4.38%) |
Jan 15, 2009 | 3.650 | 3.730 | 3.460 | 3.650 | 421,770 | +0.10(+2.82%) |
Jan 14, 2009 | 3.800 | 3.830 | 3.550 | 3.550 | 311,850 | -0.25(-6.58%) |
Jan 13, 2009 | 3.880 | 3.880 | 3.770 | 3.800 | 61,392 | +0.00(+0.00%) |
Jan 12, 2009 | 3.750 | 3.800 | 3.700 | 3.800 | 258,692 | +0.01(+0.26%) |
Jan 09, 2009 | 3.980 | 3.980 | 3.650 | 3.790 | 270,629 | -0.10(-2.57%) |
Jan 08, 2009 | 4.000 | 4.040 | 3.650 | 3.890 | 127,178 | -0.15(-3.71%) |
Jan 07, 2009 | 4.110 | 4.170 | 3.950 | 4.040 | 68,238 | -0.22(-5.16%) |
Jan 06, 2009 | 3.930 | 4.410 | 3.820 | 4.260 | 310,511 | +0.34(+8.67%) |
Jan 05, 2009 | 3.870 | 4.030 | 3.730 | 3.920 | 219,043 | +0.13(+3.43%) |
Jan 02, 2009 | 3.490 | 3.790 | 3.490 | 3.790 | 43,772 | +0.35(+10.17%) |
Jan 01, 2009 | 3.300 | 3.560 | 3.300 | 3.440 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.300 | 3.560 | 3.300 | 3.440 | 64,335 | +0.11(+3.30%) |
Dec 30, 2008 | 3.320 | 3.390 | 3.290 | 3.330 | 142,548 | +0.14(+4.39%) |
Dec 29, 2008 | 3.290 | 3.380 | 3.190 | 3.190 | 379,215 | -0.10(-3.04%) |
Dec 24, 2008 | 3.390 | 3.390 | 3.240 | 3.290 | 80,914 | -0.11(-3.24%) |
Dec 23, 2008 | 3.490 | 3.500 | 3.350 | 3.400 | 264,027 | +0.04(+1.19%) |
Dec 22, 2008 | 3.680 | 3.700 | 3.330 | 3.360 | 303,258 | -0.67(-16.63%) |
Dec 19, 2008 | 3.610 | 4.030 | 3.500 | 4.030 | 305,879 | +0.40(+11.02%) |
Dec 18, 2008 | 3.390 | 3.740 | 3.360 | 3.630 | 260,520 | +0.15(+4.31%) |
Dec 17, 2008 | 3.450 | 3.480 | 3.450 | 3.480 | 3,949 | +0.10(+2.96%) |
Dec 16, 2008 | 3.300 | 3.420 | 3.160 | 3.380 | 224,606 | +0.03(+0.90%) |
Dec 15, 2008 | 3.410 | 3.440 | 3.260 | 3.350 | 294,801 | -0.11(-3.18%) |
Dec 12, 2008 | 3.490 | 3.490 | 3.320 | 3.460 | 145,174 | +0.08(+2.37%) |
Dec 11, 2008 | 3.470 | 3.650 | 3.320 | 3.380 | 121,628 | -0.09(-2.59%) |
Dec 10, 2008 | 3.600 | 3.600 | 3.430 | 3.470 | 169,590 | -0.13(-3.61%) |
Dec 09, 2008 | 3.740 | 3.740 | 3.550 | 3.600 | 208,290 | -0.15(-4.00%) |
Dec 08, 2008 | 3.740 | 3.950 | 3.620 | 3.750 | 1,213,405 | +0.14(+3.88%) |
Dec 05, 2008 | 3.640 | 3.860 | 3.600 | 3.610 | 101,760 | -0.17(-4.50%) |
Dec 04, 2008 | 4.190 | 4.620 | 3.550 | 3.780 | 680,977 | -0.36(-8.70%) |
Dec 03, 2008 | 3.630 | 4.140 | 3.590 | 4.140 | 449,883 | +0.57(+15.97%) |
Dec 02, 2008 | 3.690 | 3.690 | 3.510 | 3.570 | 115,669 | +0.02(+0.56%) |