Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.170 | 3.220 | 3.080 | 3.160 | 0 | -0.06(-1.86%) |
Feb 26, 2009 | 3.220 | 3.260 | 3.090 | 3.220 | 1,571,957 | +0.11(+3.54%) |
Feb 25, 2009 | 3.220 | 3.240 | 3.030 | 3.110 | 1,547,264 | -0.14(-4.31%) |
Feb 24, 2009 | 3.200 | 3.290 | 3.090 | 3.250 | 1,392,445 | +0.12(+3.83%) |
Feb 23, 2009 | 3.490 | 3.530 | 3.090 | 3.130 | 1,800,918 | -0.38(-10.83%) |
Feb 20, 2009 | 3.550 | 3.580 | 3.430 | 3.510 | 0 | -0.15(-4.10%) |
Feb 19, 2009 | 3.650 | 3.740 | 3.570 | 3.660 | 1,286,579 | -0.03(-0.81%) |
Feb 18, 2009 | 3.790 | 3.790 | 3.560 | 3.690 | 1,636,157 | -0.08(-2.12%) |
Feb 17, 2009 | 3.900 | 3.930 | 3.720 | 3.770 | 1,270,560 | -0.21(-5.28%) |
Feb 13, 2009 | 4.030 | 4.090 | 3.910 | 3.980 | 868,812 | -0.03(-0.75%) |
Feb 12, 2009 | 4.030 | 4.060 | 3.910 | 4.010 | 649,584 | -0.03(-0.74%) |
Feb 11, 2009 | 4.150 | 4.170 | 3.980 | 4.040 | 901,120 | -0.11(-2.65%) |
Feb 10, 2009 | 4.250 | 4.320 | 4.075 | 4.150 | 1,247,600 | -0.16(-3.71%) |
Feb 09, 2009 | 4.310 | 4.350 | 4.220 | 4.310 | 741,502 | +0.06(+1.41%) |
Feb 06, 2009 | 4.160 | 4.310 | 4.120 | 4.250 | 2,373,188 | +0.07(+1.67%) |
Feb 05, 2009 | 4.010 | 4.270 | 3.900 | 4.180 | 1,662,669 | +0.14(+3.47%) |
Feb 04, 2009 | 3.920 | 4.190 | 3.810 | 4.040 | 1,578,051 | +0.02(+0.50%) |
Feb 03, 2009 | 4.070 | 4.100 | 3.910 | 4.020 | 1,897,007 | -0.11(-2.66%) |
Feb 02, 2009 | 4.180 | 4.210 | 3.990 | 4.130 | 1,835,752 | -0.17(-3.95%) |
Jan 30, 2009 | 4.390 | 4.460 | 4.230 | 4.300 | 0 | -0.05(-1.15%) |
Jan 29, 2009 | 4.430 | 4.510 | 4.150 | 4.350 | 1,513,820 | -0.04(-0.91%) |
Jan 28, 2009 | 4.340 | 4.410 | 4.265 | 4.390 | 1,200,143 | +0.04(+0.92%) |
Jan 27, 2009 | 4.490 | 4.600 | 4.230 | 4.350 | 926,357 | -0.09(-2.03%) |
Jan 26, 2009 | 4.520 | 4.620 | 4.310 | 4.440 | 875,564 | -0.13(-2.84%) |
Jan 23, 2009 | 4.570 | 4.690 | 4.460 | 4.570 | 644,579 | -0.03(-0.65%) |
Jan 22, 2009 | 4.410 | 4.710 | 4.340 | 4.600 | 740,315 | +0.09(+2.00%) |
Jan 21, 2009 | 4.440 | 4.600 | 4.350 | 4.510 | 692,987 | +0.07(+1.58%) |
Jan 20, 2009 | 4.610 | 4.610 | 4.340 | 4.440 | 1,008,993 | -0.05(-1.11%) |
Jan 16, 2009 | 4.560 | 4.620 | 4.400 | 4.490 | 1,027,724 | +0.01(+0.22%) |
Jan 15, 2009 | 4.540 | 4.540 | 4.300 | 4.480 | 1,296,876 | -0.06(-1.32%) |
Jan 14, 2009 | 4.820 | 4.820 | 4.510 | 4.540 | 1,331,318 | -0.25(-5.22%) |
Jan 13, 2009 | 4.510 | 5.000 | 4.500 | 4.790 | 1,026,595 | +0.23(+5.04%) |
Jan 12, 2009 | 4.450 | 4.670 | 4.450 | 4.560 | 1,170,027 | +0.04(+0.88%) |
Jan 09, 2009 | 4.540 | 4.570 | 4.360 | 4.520 | 639,399 | -0.10(-2.16%) |
Jan 08, 2009 | 4.590 | 4.670 | 4.470 | 4.620 | 538,963 | -0.05(-1.07%) |
Jan 07, 2009 | 4.760 | 4.810 | 4.580 | 4.670 | 614,032 | -0.16(-3.31%) |
Jan 06, 2009 | 4.910 | 5.020 | 4.715 | 4.830 | 918,563 | -0.07(-1.43%) |
Jan 05, 2009 | 4.810 | 4.900 | 4.670 | 4.900 | 659,453 | +0.15(+3.16%) |
Jan 02, 2009 | 4.610 | 4.780 | 4.420 | 4.750 | 0 | +0.14(+3.04%) |
Jan 01, 2009 | 4.250 | 4.630 | 4.240 | 4.610 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.250 | 4.630 | 4.240 | 4.610 | 678,018 | +0.32(+7.46%) |
Dec 30, 2008 | 4.010 | 4.350 | 3.960 | 4.290 | 751,404 | +0.26(+6.45%) |
Dec 29, 2008 | 3.950 | 4.060 | 3.900 | 4.030 | 271,641 | +0.02(+0.50%) |
Dec 26, 2008 | 3.980 | 4.020 | 3.940 | 4.010 | 151,052 | +0.04(+1.01%) |
Dec 24, 2008 | 4.050 | 4.050 | 3.950 | 3.970 | 194,687 | -0.09(-2.22%) |
Dec 23, 2008 | 4.220 | 4.240 | 4.050 | 4.060 | 487,379 | -0.17(-4.02%) |
Dec 22, 2008 | 4.320 | 4.330 | 4.090 | 4.230 | 778,197 | -0.10(-2.31%) |
Dec 19, 2008 | 4.300 | 4.390 | 4.150 | 4.330 | 875,002 | -0.05(-1.14%) |
Dec 18, 2008 | 4.700 | 4.820 | 4.310 | 4.380 | 690,360 | -0.47(-9.69%) |
Dec 17, 2008 | 4.850 | 4.990 | 4.710 | 4.850 | 616,121 | +0.05(+1.04%) |
Dec 16, 2008 | 4.590 | 4.860 | 4.510 | 4.800 | 1,051,185 | +0.17(+3.67%) |
Dec 15, 2008 | 4.900 | 4.930 | 4.470 | 4.630 | 890,022 | -0.27(-5.51%) |
Dec 12, 2008 | 4.820 | 5.060 | 4.710 | 4.900 | 0 | +0.03(+0.62%) |
Dec 11, 2008 | 5.320 | 5.320 | 4.750 | 4.870 | 813,736 | -0.41(-7.77%) |
Dec 10, 2008 | 5.110 | 5.350 | 5.090 | 5.280 | 731,083 | +0.16(+3.13%) |
Dec 09, 2008 | 5.250 | 5.300 | 5.010 | 5.120 | 700,128 | -0.23(-4.30%) |
Dec 08, 2008 | 4.850 | 5.450 | 4.830 | 5.350 | 1,397,345 | +0.56(+11.69%) |
Dec 05, 2008 | 4.700 | 4.820 | 4.510 | 4.790 | 1,951,637 | -0.11(-2.24%) |
Dec 04, 2008 | 5.450 | 5.670 | 4.770 | 4.900 | 1,375,649 | -0.75(-13.27%) |
Dec 03, 2008 | 4.990 | 5.650 | 4.730 | 5.650 | 2,499,969 | +0.79(+16.26%) |
Dec 02, 2008 | 4.920 | 4.960 | 4.690 | 4.860 | 1,134,730 | +0.14(+2.97%) |