Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.527 | 2.601 | 2.453 | 2.496 | 0 | -0.10(-3.82%) |
Feb 26, 2009 | 2.595 | 2.682 | 2.540 | 2.595 | 543,850 | +0.01(+0.24%) |
Feb 25, 2009 | 2.670 | 2.688 | 2.552 | 2.589 | 667,782 | -0.12(-4.35%) |
Feb 24, 2009 | 2.583 | 2.732 | 2.564 | 2.707 | 750,144 | +0.17(+6.85%) |
Feb 23, 2009 | 2.682 | 2.688 | 2.533 | 2.533 | 771,198 | -0.11(-3.99%) |
Feb 20, 2009 | 2.651 | 2.707 | 2.478 | 2.639 | 756,007 | -0.08(-2.96%) |
Feb 19, 2009 | 2.769 | 2.862 | 2.713 | 2.719 | 818,384 | -0.04(-1.35%) |
Feb 18, 2009 | 2.713 | 2.837 | 2.657 | 2.756 | 897,158 | +0.06(+2.30%) |
Feb 17, 2009 | 2.676 | 2.744 | 2.657 | 2.694 | 1,076,166 | -0.06(-2.25%) |
Feb 13, 2009 | 2.713 | 2.775 | 2.694 | 2.756 | 704,022 | +0.00(+0.00%) |
Feb 12, 2009 | 2.756 | 2.787 | 2.614 | 2.756 | 791,661 | -0.05(-1.77%) |
Feb 11, 2009 | 2.800 | 2.948 | 2.787 | 2.806 | 601,977 | -0.01(-0.44%) |
Feb 10, 2009 | 2.880 | 2.948 | 2.769 | 2.818 | 1,007,406 | -0.08(-2.78%) |
Feb 09, 2009 | 2.756 | 2.930 | 2.707 | 2.899 | 910,684 | +0.09(+3.31%) |
Feb 06, 2009 | 2.725 | 2.843 | 2.701 | 2.806 | 765,060 | +0.06(+2.26%) |
Feb 05, 2009 | 2.608 | 2.793 | 2.589 | 2.744 | 1,168,203 | +0.10(+3.75%) |
Feb 04, 2009 | 2.694 | 2.744 | 2.626 | 2.645 | 835,862 | -0.06(-2.06%) |
Feb 03, 2009 | 2.763 | 2.763 | 2.626 | 2.701 | 988,101 | -0.01(-0.46%) |
Feb 02, 2009 | 2.651 | 2.744 | 2.601 | 2.713 | 832,667 | +0.04(+1.39%) |
Jan 30, 2009 | 2.831 | 2.874 | 2.639 | 2.676 | 0 | -0.19(-6.70%) |
Jan 29, 2009 | 2.936 | 2.967 | 2.787 | 2.868 | 1,074,021 | -0.14(-4.54%) |
Jan 28, 2009 | 2.862 | 3.097 | 2.862 | 3.004 | 882,615 | +0.16(+5.66%) |
Jan 27, 2009 | 2.924 | 2.930 | 2.831 | 2.843 | 1,102,906 | -0.01(-0.43%) |
Jan 26, 2009 | 2.868 | 2.986 | 2.800 | 2.855 | 1,018,026 | +0.03(+1.10%) |
Jan 23, 2009 | 2.732 | 2.948 | 2.701 | 2.824 | 1,265,546 | +0.06(+2.24%) |
Jan 22, 2009 | 2.855 | 2.899 | 2.707 | 2.763 | 1,493,698 | -0.11(-3.88%) |
Jan 21, 2009 | 2.713 | 2.874 | 2.632 | 2.874 | 2,446,875 | +0.19(+7.16%) |
Jan 20, 2009 | 2.880 | 2.880 | 2.626 | 2.682 | 2,361,128 | -0.20(-6.88%) |
Jan 16, 2009 | 2.911 | 2.936 | 2.732 | 2.880 | 1,758,138 | +0.02(+0.87%) |
Jan 15, 2009 | 2.855 | 2.936 | 2.682 | 2.855 | 3,503,034 | -0.04(-1.28%) |
Jan 14, 2009 | 3.004 | 3.038 | 2.868 | 2.893 | 2,556,816 | -0.13(-4.30%) |
Jan 13, 2009 | 3.035 | 3.035 | 2.955 | 3.023 | 1,383,377 | +0.01(+0.41%) |
Jan 12, 2009 | 3.184 | 3.184 | 2.998 | 3.010 | 2,420,771 | -0.10(-3.19%) |
Jan 09, 2009 | 3.246 | 3.270 | 3.109 | 3.109 | 2,389,421 | -0.09(-2.71%) |
Jan 08, 2009 | 3.159 | 3.215 | 3.097 | 3.196 | 3,602,920 | +0.05(+1.58%) |
Jan 07, 2009 | 3.301 | 3.301 | 3.103 | 3.147 | 1,520,193 | -0.15(-4.51%) |
Jan 06, 2009 | 3.425 | 3.462 | 3.295 | 3.295 | 2,206,932 | -0.10(-2.92%) |
Jan 05, 2009 | 3.623 | 3.684 | 3.382 | 3.394 | 3,655,103 | -0.22(-6.16%) |
Jan 02, 2009 | 3.543 | 3.685 | 3.444 | 3.617 | 0 | +0.14(+3.91%) |
Jan 01, 2009 | 3.370 | 3.518 | 3.308 | 3.481 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.370 | 3.518 | 3.308 | 3.481 | 3,551,245 | +0.11(+3.31%) |
Dec 30, 2008 | 3.109 | 3.376 | 3.103 | 3.370 | 2,711,872 | +0.22(+6.88%) |
Dec 29, 2008 | 3.252 | 3.314 | 3.109 | 3.153 | 1,034,904 | -0.14(-4.14%) |
Dec 26, 2008 | 3.252 | 3.332 | 3.233 | 3.289 | 455,637 | +0.04(+1.14%) |
Dec 24, 2008 | 3.388 | 3.388 | 3.233 | 3.252 | 329,553 | -0.12(-3.67%) |
Dec 23, 2008 | 3.407 | 3.450 | 3.351 | 3.376 | 1,279,485 | +0.00(+0.00%) |
Dec 22, 2008 | 3.648 | 3.797 | 3.345 | 3.376 | 798,960 | -0.17(-4.89%) |
Dec 19, 2008 | 3.586 | 3.710 | 3.524 | 3.549 | 772,171 | -0.02(-0.52%) |
Dec 18, 2008 | 3.654 | 3.716 | 3.537 | 3.568 | 812,375 | -0.07(-2.04%) |
Dec 17, 2008 | 3.667 | 3.780 | 3.636 | 3.642 | 923,677 | -0.11(-2.81%) |
Dec 16, 2008 | 3.574 | 3.760 | 3.543 | 3.747 | 1,586,754 | +0.15(+4.13%) |
Dec 15, 2008 | 3.692 | 3.774 | 3.531 | 3.599 | 1,121,009 | -0.12(-3.33%) |
Dec 12, 2008 | 3.574 | 3.896 | 3.518 | 3.723 | 1,067,889 | +0.08(+2.21%) |
Dec 11, 2008 | 3.791 | 3.828 | 3.611 | 3.642 | 799,167 | -0.19(-4.85%) |
Dec 10, 2008 | 3.605 | 3.865 | 3.605 | 3.828 | 738,771 | +0.18(+4.92%) |
Dec 09, 2008 | 3.927 | 3.977 | 3.568 | 3.648 | 1,126,713 | -0.35(-8.82%) |
Dec 08, 2008 | 4.045 | 4.100 | 3.908 | 4.001 | 848,881 | +0.00(+0.00%) |
Dec 05, 2008 | 3.816 | 4.014 | 3.648 | 4.001 | 1,536,110 | +0.17(+4.36%) |
Dec 04, 2008 | 3.704 | 3.927 | 3.605 | 3.834 | 1,094,550 | -0.06(-1.59%) |
Dec 03, 2008 | 3.747 | 3.921 | 3.630 | 3.896 | 2,063,152 | +0.18(+4.83%) |
Dec 02, 2008 | 3.710 | 3.747 | 3.568 | 3.716 | 1,966,077 | +0.06(+1.52%) |