Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.125 | 3.195 | 3.125 | 3.179 | 0 | +0.01(+0.45%) |
Feb 26, 2009 | 3.267 | 3.302 | 3.165 | 3.165 | 1,496,687 | -0.07(-2.24%) |
Feb 25, 2009 | 3.280 | 3.291 | 3.152 | 3.238 | 1,244,798 | -0.05(-1.43%) |
Feb 24, 2009 | 3.118 | 3.306 | 3.097 | 3.285 | 1,236,710 | +0.18(+5.70%) |
Feb 23, 2009 | 3.246 | 3.272 | 3.107 | 3.107 | 1,233,071 | -0.12(-3.57%) |
Feb 20, 2009 | 3.231 | 3.263 | 3.127 | 3.223 | 0 | -0.07(-2.07%) |
Feb 19, 2009 | 3.374 | 3.434 | 3.263 | 3.291 | 1,259,042 | -0.06(-1.91%) |
Feb 18, 2009 | 3.321 | 3.387 | 3.274 | 3.355 | 1,127,736 | +0.04(+1.22%) |
Feb 17, 2009 | 3.506 | 3.506 | 3.280 | 3.314 | 2,182,404 | -0.33(-9.12%) |
Feb 13, 2009 | 3.647 | 3.728 | 3.641 | 3.647 | 0 | -0.07(-2.01%) |
Feb 12, 2009 | 3.741 | 3.741 | 3.594 | 3.722 | 1,624,026 | -0.07(-1.97%) |
Feb 11, 2009 | 3.747 | 3.818 | 3.679 | 3.796 | 1,045,689 | +0.14(+3.79%) |
Feb 10, 2009 | 3.860 | 3.918 | 3.581 | 3.658 | 2,429,407 | -0.28(-7.05%) |
Feb 09, 2009 | 3.839 | 3.946 | 3.816 | 3.935 | 2,264,948 | +0.10(+2.61%) |
Feb 06, 2009 | 3.690 | 3.839 | 3.615 | 3.835 | 0 | +0.15(+3.99%) |
Feb 05, 2009 | 3.617 | 3.722 | 3.590 | 3.688 | 1,632,747 | -0.00(-0.06%) |
Feb 04, 2009 | 3.717 | 3.743 | 3.632 | 3.690 | 2,062,702 | +0.01(+0.41%) |
Feb 03, 2009 | 3.534 | 3.688 | 3.502 | 3.675 | 1,162,915 | +0.13(+3.80%) |
Feb 02, 2009 | 3.517 | 3.615 | 3.485 | 3.540 | 1,422,489 | -0.08(-2.18%) |
Jan 30, 2009 | 3.671 | 3.818 | 3.577 | 3.619 | 0 | -0.08(-2.13%) |
Jan 29, 2009 | 3.756 | 3.756 | 3.673 | 3.698 | 1,926,117 | -0.13(-3.40%) |
Jan 28, 2009 | 3.773 | 3.828 | 3.668 | 3.828 | 1,528,734 | +0.18(+4.97%) |
Jan 27, 2009 | 3.773 | 3.773 | 3.595 | 3.647 | 1,872,507 | +0.04(+1.06%) |
Jan 26, 2009 | 3.604 | 3.668 | 3.572 | 3.609 | 953,899 | +0.06(+1.80%) |
Jan 23, 2009 | 3.363 | 3.564 | 3.363 | 3.545 | 1,596,325 | +0.12(+3.36%) |
Jan 22, 2009 | 3.291 | 3.526 | 3.291 | 3.430 | 1,965,689 | -0.09(-2.55%) |
Jan 21, 2009 | 3.481 | 3.534 | 3.212 | 3.519 | 2,411,145 | +0.14(+4.10%) |
Jan 20, 2009 | 3.538 | 3.551 | 3.353 | 3.380 | 1,132,767 | -0.24(-6.65%) |
Jan 16, 2009 | 3.666 | 3.741 | 3.564 | 3.622 | 0 | +0.07(+2.10%) |
Jan 15, 2009 | 3.451 | 3.585 | 3.412 | 3.547 | 1,287,760 | +0.02(+0.61%) |
Jan 14, 2009 | 3.594 | 3.604 | 3.457 | 3.526 | 1,404,855 | -0.09(-2.42%) |
Jan 13, 2009 | 3.534 | 3.615 | 3.508 | 3.613 | 1,257,410 | +0.06(+1.74%) |
Jan 12, 2009 | 3.668 | 3.668 | 3.521 | 3.551 | 1,443,278 | -0.13(-3.59%) |
Jan 09, 2009 | 3.666 | 3.739 | 3.577 | 3.683 | 1,396,978 | +0.04(+1.17%) |
Jan 08, 2009 | 3.735 | 3.769 | 3.601 | 3.641 | 2,412,711 | -0.10(-2.79%) |
Jan 07, 2009 | 3.899 | 3.899 | 3.732 | 3.745 | 2,790,533 | -0.41(-9.90%) |
Jan 06, 2009 | 4.095 | 4.163 | 4.003 | 4.157 | 1,772,263 | +0.13(+3.12%) |
Jan 05, 2009 | 4.054 | 4.244 | 3.933 | 4.031 | 3,126,068 | -0.07(-1.77%) |
Jan 02, 2009 | 4.050 | 4.178 | 3.946 | 4.104 | 0 | +0.20(+5.14%) |
Jan 01, 2009 | 3.521 | 3.999 | 3.521 | 3.903 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.521 | 3.999 | 3.521 | 3.903 | 3,653,655 | +0.26(+7.02%) |
Dec 30, 2008 | 3.489 | 3.711 | 3.489 | 3.647 | 2,704,294 | +0.16(+4.59%) |
Dec 29, 2008 | 3.519 | 3.594 | 3.466 | 3.487 | 2,840,622 | -0.07(-1.86%) |
Dec 26, 2008 | 3.547 | 3.604 | 3.523 | 3.553 | 0 | -0.07(-1.83%) |
Dec 24, 2008 | 3.547 | 3.668 | 3.547 | 3.619 | 1,251,704 | +0.00(+0.06%) |
Dec 23, 2008 | 3.777 | 3.865 | 3.575 | 3.617 | 2,159,856 | -0.23(-5.88%) |
Dec 22, 2008 | 4.016 | 4.016 | 3.783 | 3.843 | 2,259,012 | -0.03(-0.83%) |
Dec 19, 2008 | 3.882 | 4.016 | 3.841 | 3.875 | 2,085,573 | -0.13(-3.25%) |
Dec 18, 2008 | 3.961 | 4.067 | 3.914 | 4.005 | 2,243,821 | +0.05(+1.29%) |
Dec 17, 2008 | 3.944 | 4.048 | 3.783 | 3.954 | 3,072,190 | -0.05(-1.23%) |
Dec 16, 2008 | 3.713 | 4.074 | 3.713 | 4.003 | 2,628,333 | +0.23(+6.05%) |
Dec 15, 2008 | 3.880 | 3.901 | 3.728 | 3.775 | 1,649,772 | -0.10(-2.69%) |
Dec 12, 2008 | 3.666 | 3.912 | 3.615 | 3.880 | 0 | +0.13(+3.47%) |
Dec 11, 2008 | 3.679 | 3.946 | 3.679 | 3.749 | 2,544,298 | -0.08(-2.12%) |
Dec 10, 2008 | 3.737 | 3.837 | 3.698 | 3.831 | 2,486,600 | +0.17(+4.66%) |
Dec 09, 2008 | 3.820 | 3.820 | 3.583 | 3.660 | 2,879,735 | -0.19(-5.04%) |
Dec 08, 2008 | 3.805 | 3.924 | 3.700 | 3.854 | 2,700,600 | +0.23(+6.29%) |
Dec 05, 2008 | 3.487 | 3.647 | 3.380 | 3.626 | 0 | +0.09(+2.53%) |
Dec 04, 2008 | 3.500 | 3.713 | 3.459 | 3.536 | 1,922,164 | -0.11(-3.04%) |
Dec 03, 2008 | 3.532 | 3.671 | 3.447 | 3.647 | 1,609,763 | +0.02(+0.65%) |
Dec 02, 2008 | 3.466 | 3.660 | 3.466 | 3.624 | 2,025,249 | +0.18(+5.33%) |