Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.496 | 3.606 | 3.462 | 3.506 | 369,120 | +0.00(+0.12%) |
Feb 26, 2009 | 3.616 | 3.669 | 3.496 | 3.502 | 362,673 | -0.10(-2.65%) |
Feb 25, 2009 | 3.691 | 3.699 | 3.585 | 3.597 | 659,500 | -0.11(-2.91%) |
Feb 24, 2009 | 3.629 | 3.748 | 3.614 | 3.705 | 862,671 | +0.13(+3.67%) |
Feb 23, 2009 | 3.782 | 3.847 | 3.563 | 3.574 | 793,423 | -0.20(-5.28%) |
Feb 20, 2009 | 3.718 | 3.856 | 3.716 | 3.773 | 726,216 | +0.01(+0.34%) |
Feb 19, 2009 | 3.784 | 3.896 | 3.737 | 3.760 | 348,117 | +0.02(+0.57%) |
Feb 18, 2009 | 3.773 | 3.773 | 3.638 | 3.739 | 682,340 | -0.02(-0.45%) |
Feb 17, 2009 | 3.769 | 3.834 | 3.648 | 3.756 | 497,069 | -0.11(-2.85%) |
Feb 13, 2009 | 3.942 | 3.972 | 3.801 | 3.866 | 383,747 | -0.07(-1.88%) |
Feb 12, 2009 | 3.788 | 3.953 | 3.754 | 3.940 | 384,540 | -0.02(-0.43%) |
Feb 11, 2009 | 3.957 | 4.000 | 3.858 | 3.957 | 522,256 | +0.03(+0.75%) |
Feb 10, 2009 | 3.915 | 3.966 | 3.794 | 3.928 | 758,402 | +0.00(+0.11%) |
Feb 09, 2009 | 3.892 | 3.964 | 3.809 | 3.923 | 318,240 | +0.03(+0.76%) |
Feb 06, 2009 | 3.949 | 4.006 | 3.862 | 3.894 | 1,034,698 | -0.04(-0.97%) |
Feb 05, 2009 | 3.828 | 4.074 | 3.773 | 3.932 | 613,125 | +0.09(+2.37%) |
Feb 04, 2009 | 3.902 | 3.976 | 3.809 | 3.841 | 716,628 | -0.06(-1.52%) |
Feb 03, 2009 | 3.896 | 3.981 | 3.775 | 3.900 | 717,724 | +0.05(+1.32%) |
Feb 02, 2009 | 3.707 | 3.858 | 3.638 | 3.849 | 609,517 | +0.11(+2.94%) |
Jan 30, 2009 | 3.743 | 3.919 | 3.657 | 3.739 | 819,413 | +0.02(+0.46%) |
Jan 29, 2009 | 3.633 | 3.866 | 3.466 | 3.722 | 1,134,173 | +0.07(+1.97%) |
Jan 28, 2009 | 3.813 | 4.006 | 3.633 | 3.650 | 856,956 | +0.23(+6.62%) |
Jan 27, 2009 | 3.350 | 3.462 | 3.282 | 3.424 | 335,101 | +0.09(+2.80%) |
Jan 26, 2009 | 3.407 | 3.479 | 3.297 | 3.331 | 477,828 | -0.06(-1.81%) |
Jan 23, 2009 | 3.426 | 3.517 | 3.373 | 3.392 | 437,810 | -0.13(-3.67%) |
Jan 22, 2009 | 3.455 | 3.614 | 3.314 | 3.521 | 442,963 | -0.01(-0.24%) |
Jan 21, 2009 | 3.417 | 3.576 | 3.297 | 3.530 | 543,972 | +0.14(+4.19%) |
Jan 20, 2009 | 3.445 | 3.481 | 3.335 | 3.388 | 588,571 | -0.11(-3.09%) |
Jan 16, 2009 | 3.619 | 3.619 | 3.409 | 3.496 | 361,450 | -0.10(-2.88%) |
Jan 15, 2009 | 3.396 | 3.612 | 3.335 | 3.599 | 393,018 | +0.20(+5.85%) |
Jan 14, 2009 | 3.502 | 3.547 | 3.371 | 3.400 | 1,051,177 | -0.15(-4.18%) |
Jan 13, 2009 | 3.612 | 3.684 | 3.504 | 3.549 | 471,220 | -0.06(-1.70%) |
Jan 12, 2009 | 3.731 | 3.731 | 3.593 | 3.610 | 259,099 | -0.14(-3.67%) |
Jan 09, 2009 | 3.818 | 3.839 | 3.701 | 3.748 | 367,878 | -0.11(-2.75%) |
Jan 08, 2009 | 3.896 | 3.934 | 3.811 | 3.854 | 551,845 | -0.02(-0.60%) |
Jan 07, 2009 | 3.962 | 4.010 | 3.824 | 3.877 | 474,493 | -0.11(-2.66%) |
Jan 06, 2009 | 3.983 | 4.127 | 3.923 | 3.983 | 484,836 | +0.02(+0.48%) |
Jan 05, 2009 | 4.042 | 4.042 | 3.913 | 3.964 | 519,082 | -0.06(-1.53%) |
Jan 02, 2009 | 4.055 | 4.108 | 3.987 | 4.025 | 444,290 | +0.01(+0.26%) |
Dec 31, 2008 | 3.767 | 4.048 | 3.643 | 4.014 | 0 | +0.25(+6.52%) |
Dec 30, 2008 | 3.578 | 3.784 | 3.483 | 3.769 | 647,385 | +0.23(+6.52%) |
Dec 29, 2008 | 3.540 | 3.570 | 3.464 | 3.538 | 554,381 | +0.00(+0.12%) |
Dec 26, 2008 | 3.400 | 3.559 | 3.400 | 3.534 | 156,064 | +0.15(+4.57%) |
Dec 24, 2008 | 3.403 | 3.430 | 3.341 | 3.379 | 140,648 | -0.01(-0.31%) |
Dec 23, 2008 | 3.534 | 3.583 | 3.335 | 3.390 | 406,719 | -0.11(-3.26%) |
Dec 22, 2008 | 3.530 | 3.542 | 3.377 | 3.504 | 617,022 | -0.01(-0.18%) |
Dec 19, 2008 | 3.436 | 3.587 | 3.290 | 3.511 | 1,027,751 | +0.12(+3.50%) |
Dec 18, 2008 | 3.496 | 3.543 | 3.337 | 3.392 | 458,662 | -0.12(-3.32%) |
Dec 17, 2008 | 3.388 | 3.557 | 3.388 | 3.508 | 731,217 | +0.07(+2.16%) |
Dec 16, 2008 | 3.307 | 3.449 | 3.195 | 3.434 | 919,733 | +0.17(+5.26%) |
Dec 15, 2008 | 3.400 | 3.409 | 3.214 | 3.263 | 1,041,707 | -0.12(-3.69%) |
Dec 12, 2008 | 3.303 | 3.432 | 3.297 | 3.388 | 781,649 | +0.02(+0.57%) |
Dec 11, 2008 | 3.644 | 3.707 | 3.335 | 3.369 | 924,494 | -0.33(-8.83%) |
Dec 10, 2008 | 3.671 | 3.854 | 3.623 | 3.695 | 532,835 | +0.06(+1.57%) |
Dec 09, 2008 | 3.735 | 3.779 | 3.583 | 3.638 | 762,082 | -0.15(-3.92%) |
Dec 08, 2008 | 3.707 | 3.824 | 3.532 | 3.786 | 1,627,374 | +0.18(+5.11%) |
Dec 05, 2008 | 3.583 | 3.616 | 3.407 | 3.602 | 1,659,773 | -0.04(-1.22%) |
Dec 04, 2008 | 3.671 | 3.748 | 3.536 | 3.646 | 1,732,001 | -0.04(-1.20%) |
Dec 03, 2008 | 3.625 | 3.773 | 3.583 | 3.691 | 1,587,050 | +0.03(+0.69%) |
Dec 02, 2008 | 3.477 | 3.818 | 3.407 | 3.665 | 2,315,986 | +0.25(+7.38%) |