Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.405 | 3.508 | 3.389 | 3.412 | 0 | -0.02(-0.70%) |
Feb 26, 2009 | 3.579 | 3.612 | 3.418 | 3.436 | 1,393,900 | -0.07(-1.91%) |
Feb 25, 2009 | 3.561 | 3.619 | 3.469 | 3.502 | 1,557,124 | -0.09(-2.57%) |
Feb 24, 2009 | 3.468 | 3.643 | 3.414 | 3.595 | 2,381,888 | +0.19(+5.49%) |
Feb 23, 2009 | 3.441 | 3.601 | 3.393 | 3.408 | 2,684,607 | +0.06(+1.67%) |
Feb 20, 2009 | 3.322 | 3.408 | 3.245 | 3.352 | 2,303,598 | -0.02(-0.63%) |
Feb 19, 2009 | 3.501 | 3.540 | 3.341 | 3.373 | 2,686,096 | -0.09(-2.70%) |
Feb 18, 2009 | 3.524 | 3.571 | 3.416 | 3.466 | 2,106,153 | -0.04(-1.22%) |
Feb 17, 2009 | 3.555 | 3.604 | 3.474 | 3.509 | 1,290,482 | -0.17(-4.68%) |
Feb 13, 2009 | 3.670 | 3.760 | 3.656 | 3.682 | 1,099,712 | +0.03(+0.73%) |
Feb 12, 2009 | 3.608 | 3.744 | 3.549 | 3.655 | 1,804,362 | +0.06(+1.75%) |
Feb 11, 2009 | 3.637 | 3.694 | 3.535 | 3.592 | 1,122,019 | -0.04(-0.99%) |
Feb 10, 2009 | 3.771 | 3.835 | 3.608 | 3.628 | 1,642,403 | -0.16(-4.17%) |
Feb 09, 2009 | 3.859 | 3.869 | 3.750 | 3.786 | 1,117,844 | -0.08(-2.07%) |
Feb 06, 2009 | 3.759 | 3.914 | 3.724 | 3.866 | 1,527,835 | +0.13(+3.40%) |
Feb 05, 2009 | 3.663 | 3.786 | 3.587 | 3.739 | 1,443,828 | +0.06(+1.60%) |
Feb 04, 2009 | 3.690 | 3.810 | 3.647 | 3.680 | 1,113,683 | -0.02(-0.65%) |
Feb 03, 2009 | 3.688 | 3.747 | 3.625 | 3.704 | 1,556,525 | +0.04(+0.98%) |
Feb 02, 2009 | 3.662 | 3.732 | 3.537 | 3.668 | 1,176,318 | -0.00(-0.11%) |
Jan 30, 2009 | 3.787 | 3.841 | 3.658 | 3.672 | 0 | -0.13(-3.48%) |
Jan 29, 2009 | 3.939 | 3.946 | 3.779 | 3.805 | 1,620,058 | -0.20(-4.88%) |
Jan 28, 2009 | 4.001 | 4.022 | 3.962 | 4.000 | 1,810,813 | +0.05(+1.22%) |
Jan 27, 2009 | 4.001 | 4.068 | 3.906 | 3.951 | 1,622,625 | -0.04(-1.00%) |
Jan 26, 2009 | 3.922 | 4.109 | 3.922 | 3.992 | 2,252,892 | +0.06(+1.63%) |
Jan 23, 2009 | 4.148 | 4.148 | 3.915 | 3.927 | 3,565,771 | -0.26(-6.19%) |
Jan 22, 2009 | 4.303 | 4.376 | 4.076 | 4.187 | 4,201,621 | +0.11(+2.72%) |
Jan 21, 2009 | 4.089 | 4.096 | 3.903 | 4.076 | 4,338,467 | -0.06(-1.36%) |
Jan 20, 2009 | 4.270 | 4.310 | 4.123 | 4.132 | 1,751,052 | -0.18(-4.12%) |
Jan 16, 2009 | 4.291 | 4.318 | 4.155 | 4.310 | 0 | +0.09(+2.02%) |
Jan 15, 2009 | 3.992 | 4.247 | 3.921 | 4.224 | 1,281,060 | +0.22(+5.54%) |
Jan 14, 2009 | 4.151 | 4.220 | 3.985 | 4.002 | 2,261,101 | -0.21(-5.01%) |
Jan 13, 2009 | 4.021 | 4.223 | 4.013 | 4.213 | 3,459,524 | +0.17(+4.30%) |
Jan 12, 2009 | 4.069 | 4.094 | 4.018 | 4.040 | 1,386,402 | -0.02(-0.59%) |
Jan 09, 2009 | 4.116 | 4.152 | 4.028 | 4.064 | 1,475,377 | -0.06(-1.55%) |
Jan 08, 2009 | 4.078 | 4.161 | 4.054 | 4.128 | 1,451,132 | +0.04(+0.95%) |
Jan 07, 2009 | 4.069 | 4.223 | 4.020 | 4.089 | 2,244,279 | -0.03(-0.78%) |
Jan 06, 2009 | 4.033 | 4.165 | 4.026 | 4.121 | 2,156,515 | +0.13(+3.28%) |
Jan 05, 2009 | 4.026 | 4.090 | 3.909 | 3.990 | 2,085,425 | -0.02(-0.47%) |
Jan 02, 2009 | 3.956 | 4.049 | 3.879 | 4.009 | 0 | +0.06(+1.63%) |
Jan 01, 2009 | 3.843 | 4.020 | 3.809 | 3.945 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.843 | 4.020 | 3.809 | 3.945 | 1,518,630 | +0.12(+3.22%) |
Dec 30, 2008 | 3.692 | 3.822 | 3.686 | 3.822 | 1,363,159 | +0.16(+4.27%) |
Dec 29, 2008 | 3.726 | 3.766 | 3.613 | 3.666 | 830,151 | -0.08(-2.04%) |
Dec 26, 2008 | 3.699 | 3.758 | 3.660 | 3.742 | 579,051 | +0.06(+1.60%) |
Dec 24, 2008 | 3.679 | 3.700 | 3.619 | 3.683 | 463,660 | +0.02(+0.55%) |
Dec 23, 2008 | 3.764 | 3.837 | 3.623 | 3.663 | 1,061,278 | -0.08(-2.18%) |
Dec 22, 2008 | 3.747 | 3.759 | 3.589 | 3.744 | 1,821,701 | +0.02(+0.50%) |
Dec 19, 2008 | 3.859 | 3.993 | 3.679 | 3.726 | 3,671,449 | -0.08(-2.21%) |
Dec 18, 2008 | 4.077 | 4.077 | 3.755 | 3.810 | 1,891,070 | -0.26(-6.31%) |
Dec 17, 2008 | 3.942 | 4.120 | 3.871 | 4.066 | 2,520,365 | +0.06(+1.43%) |
Dec 16, 2008 | 3.809 | 4.119 | 3.759 | 4.009 | 2,628,557 | +0.26(+6.80%) |
Dec 15, 2008 | 3.849 | 3.907 | 3.667 | 3.754 | 1,474,741 | -0.07(-1.78%) |
Dec 12, 2008 | 3.561 | 3.869 | 3.504 | 3.822 | 1,708,293 | +0.18(+4.88%) |
Dec 11, 2008 | 3.727 | 3.867 | 3.583 | 3.644 | 2,494,600 | -0.14(-3.78%) |
Dec 10, 2008 | 3.434 | 3.805 | 3.434 | 3.787 | 2,981,339 | -0.32(-7.78%) |
Dec 09, 2008 | 4.215 | 4.264 | 4.066 | 4.107 | 1,295,922 | -0.14(-3.40%) |
Dec 08, 2008 | 4.391 | 4.421 | 4.187 | 4.251 | 1,696,207 | -0.04(-0.97%) |
Dec 05, 2008 | 4.056 | 4.295 | 3.945 | 4.292 | 1,041,545 | +0.18(+4.46%) |
Dec 04, 2008 | 4.227 | 4.402 | 3.996 | 4.109 | 1,160,521 | -0.15(-3.45%) |
Dec 03, 2008 | 4.098 | 4.327 | 3.994 | 4.256 | 1,190,790 | +0.16(+3.92%) |
Dec 02, 2008 | 3.942 | 4.117 | 3.834 | 4.096 | 1,925,396 | +0.24(+6.17%) |