Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.512 | 3.528 | 3.473 | 3.500 | 0 | -0.07(-1.86%) |
Feb 26, 2009 | 3.614 | 3.614 | 3.562 | 3.566 | 7,262,891 | -0.02(-0.45%) |
Feb 25, 2009 | 3.580 | 3.623 | 3.534 | 3.582 | 9,700,551 | -0.04(-1.14%) |
Feb 24, 2009 | 3.528 | 3.637 | 3.507 | 3.623 | 7,597,987 | +0.12(+3.31%) |
Feb 23, 2009 | 3.609 | 3.630 | 3.494 | 3.507 | 7,419,778 | -0.08(-2.29%) |
Feb 20, 2009 | 3.589 | 3.623 | 3.537 | 3.589 | 9,503,865 | -0.01(-0.25%) |
Feb 19, 2009 | 3.616 | 3.644 | 3.587 | 3.598 | 6,054,060 | +0.02(+0.60%) |
Feb 18, 2009 | 3.664 | 3.668 | 3.571 | 3.576 | 8,393,651 | -0.06(-1.72%) |
Feb 17, 2009 | 3.734 | 3.734 | 3.623 | 3.639 | 8,141,832 | -0.14(-3.83%) |
Feb 13, 2009 | 3.755 | 3.811 | 3.730 | 3.784 | 7,312,761 | +0.05(+1.39%) |
Feb 12, 2009 | 3.669 | 3.732 | 3.653 | 3.732 | 5,313,591 | +0.06(+1.51%) |
Feb 11, 2009 | 3.603 | 3.727 | 3.603 | 3.677 | 7,122,763 | +0.08(+2.29%) |
Feb 10, 2009 | 3.648 | 3.689 | 3.580 | 3.594 | 6,430,364 | -0.09(-2.57%) |
Feb 09, 2009 | 3.682 | 3.741 | 3.653 | 3.689 | 5,169,051 | +0.05(+1.48%) |
Feb 06, 2009 | 3.537 | 3.696 | 3.537 | 3.635 | 7,233,538 | +0.04(+1.14%) |
Feb 05, 2009 | 3.596 | 3.623 | 3.573 | 3.594 | 8,359,645 | -0.01(-0.40%) |
Feb 04, 2009 | 3.627 | 3.664 | 3.585 | 3.609 | 6,258,546 | -0.02(-0.44%) |
Feb 03, 2009 | 3.576 | 3.633 | 3.573 | 3.625 | 5,533,814 | +0.07(+1.86%) |
Feb 02, 2009 | 3.589 | 3.607 | 3.541 | 3.559 | 7,546,825 | -0.10(-2.74%) |
Jan 30, 2009 | 3.662 | 3.664 | 3.605 | 3.659 | 0 | -0.02(-0.53%) |
Jan 29, 2009 | 3.723 | 3.770 | 3.664 | 3.678 | 9,018,022 | -0.08(-2.23%) |
Jan 28, 2009 | 3.775 | 3.802 | 3.728 | 3.762 | 7,673,302 | +0.05(+1.30%) |
Jan 27, 2009 | 3.714 | 3.716 | 3.639 | 3.714 | 8,340,833 | +0.03(+0.73%) |
Jan 26, 2009 | 3.662 | 3.730 | 3.659 | 3.687 | 7,266,039 | +0.06(+1.68%) |
Jan 23, 2009 | 3.500 | 3.655 | 3.500 | 3.627 | 8,452,004 | +0.08(+2.17%) |
Jan 22, 2009 | 3.498 | 3.587 | 3.496 | 3.550 | 7,460,594 | -0.03(-0.75%) |
Jan 21, 2009 | 3.516 | 3.578 | 3.475 | 3.576 | 8,466,192 | +0.05(+1.32%) |
Jan 20, 2009 | 3.575 | 3.575 | 3.476 | 3.530 | 10,213,080 | -0.02(-0.65%) |
Jan 16, 2009 | 3.564 | 3.573 | 3.437 | 3.553 | 10,480,366 | +0.09(+2.63%) |
Jan 15, 2009 | 3.546 | 3.546 | 3.416 | 3.462 | 14,005,654 | -0.03(-0.77%) |
Jan 14, 2009 | 3.625 | 3.643 | 3.467 | 3.489 | 9,264,992 | -0.13(-3.46%) |
Jan 13, 2009 | 3.585 | 3.655 | 3.568 | 3.614 | 4,998,296 | +0.00(+0.00%) |
Jan 12, 2009 | 3.646 | 3.682 | 3.600 | 3.614 | 6,137,919 | -0.04(-1.08%) |
Jan 09, 2009 | 3.716 | 3.716 | 3.644 | 3.653 | 5,223,054 | -0.09(-2.44%) |
Jan 08, 2009 | 3.637 | 3.745 | 3.605 | 3.745 | 6,402,314 | +0.11(+3.10%) |
Jan 07, 2009 | 3.603 | 3.678 | 3.580 | 3.632 | 5,628,069 | -0.01(-0.29%) |
Jan 06, 2009 | 3.694 | 3.745 | 3.627 | 3.643 | 7,774,167 | +0.00(+0.10%) |
Jan 05, 2009 | 3.678 | 3.686 | 3.535 | 3.639 | 13,858,329 | -0.04(-1.02%) |
Jan 02, 2009 | 3.675 | 3.728 | 3.653 | 3.677 | 0 | +0.01(+0.34%) |
Jan 01, 2009 | 3.526 | 3.714 | 3.521 | 3.664 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.526 | 3.714 | 3.521 | 3.664 | 12,856,076 | +0.13(+3.59%) |
Dec 30, 2008 | 3.396 | 3.551 | 3.389 | 3.537 | 20,069,030 | +0.14(+4.11%) |
Dec 29, 2008 | 3.390 | 3.453 | 3.374 | 3.398 | 15,465,073 | -0.02(-0.63%) |
Dec 26, 2008 | 3.448 | 3.451 | 3.385 | 3.419 | 3,216,138 | -0.02(-0.47%) |
Dec 24, 2008 | 3.317 | 3.439 | 3.317 | 3.435 | 3,281,298 | +0.08(+2.34%) |
Dec 23, 2008 | 3.274 | 3.389 | 3.274 | 3.357 | 17,878,564 | +0.08(+2.40%) |
Dec 22, 2008 | 3.339 | 3.342 | 3.251 | 3.278 | 12,456,704 | -0.03(-0.97%) |
Dec 19, 2008 | 3.319 | 3.326 | 3.253 | 3.310 | 17,074,446 | -0.05(-1.59%) |
Dec 18, 2008 | 3.294 | 3.376 | 3.294 | 3.364 | 36,759,788 | +0.09(+2.62%) |
Dec 17, 2008 | 3.219 | 3.335 | 3.176 | 3.278 | 34,304,356 | +0.10(+3.21%) |
Dec 16, 2008 | 3.172 | 3.197 | 3.076 | 3.176 | 22,519,736 | +0.07(+2.30%) |
Dec 15, 2008 | 3.162 | 3.203 | 3.076 | 3.104 | 14,899,609 | +0.05(+1.76%) |
Dec 12, 2008 | 3.174 | 3.174 | 3.013 | 3.051 | 24,769,020 | -0.15(-4.75%) |
Dec 11, 2008 | 3.249 | 3.365 | 3.154 | 3.203 | 20,194,182 | -0.07(-2.08%) |
Dec 10, 2008 | 3.237 | 3.296 | 3.210 | 3.271 | 6,225,402 | +0.09(+2.70%) |
Dec 09, 2008 | 3.308 | 3.367 | 3.171 | 3.185 | 17,120,374 | -0.33(-9.36%) |
Dec 08, 2008 | 3.306 | 4.020 | 3.265 | 3.514 | 27,040,258 | +0.33(+10.33%) |
Dec 05, 2008 | 3.128 | 3.206 | 3.035 | 3.185 | 16,959,264 | -0.02(-0.67%) |
Dec 04, 2008 | 3.129 | 3.376 | 3.074 | 3.206 | 18,275,022 | +0.07(+2.28%) |
Dec 03, 2008 | 3.088 | 3.147 | 3.045 | 3.135 | 8,396,022 | -0.04(-1.30%) |
Dec 02, 2008 | 3.373 | 3.373 | 3.067 | 3.176 | 16,466,006 | -0.13(-3.90%) |