Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.124 | 3.192 | 3.102 | 3.124 | 0 | -0.08(-2.58%) |
Feb 26, 2009 | 3.237 | 3.292 | 3.152 | 3.207 | 7,624,779 | +0.04(+1.11%) |
Feb 25, 2009 | 3.358 | 3.402 | 3.161 | 3.172 | 9,851,502 | -0.18(-5.41%) |
Feb 24, 2009 | 3.133 | 3.396 | 3.063 | 3.353 | 10,363,225 | +0.21(+6.83%) |
Feb 23, 2009 | 3.218 | 3.254 | 3.094 | 3.139 | 8,362,666 | -0.03(-0.92%) |
Feb 20, 2009 | 3.214 | 3.266 | 3.157 | 3.168 | 9,622,216 | -0.09(-2.73%) |
Feb 19, 2009 | 3.425 | 3.521 | 3.249 | 3.257 | 9,877,818 | -0.17(-5.04%) |
Feb 18, 2009 | 3.527 | 3.564 | 3.389 | 3.430 | 6,954,342 | -0.07(-2.02%) |
Feb 17, 2009 | 3.553 | 3.582 | 3.471 | 3.500 | 6,988,404 | -0.22(-5.92%) |
Feb 13, 2009 | 3.659 | 3.757 | 3.610 | 3.721 | 4,136,198 | +0.05(+1.46%) |
Feb 12, 2009 | 3.578 | 3.689 | 3.575 | 3.667 | 6,021,198 | +0.00(+0.07%) |
Feb 11, 2009 | 3.657 | 3.708 | 3.610 | 3.665 | 6,258,073 | +0.01(+0.20%) |
Feb 10, 2009 | 3.716 | 3.790 | 3.648 | 3.657 | 5,036,513 | -0.15(-3.87%) |
Feb 09, 2009 | 3.746 | 3.841 | 3.710 | 3.805 | 5,652,550 | +0.05(+1.23%) |
Feb 06, 2009 | 3.609 | 3.869 | 3.594 | 3.758 | 9,083,913 | +0.12(+3.28%) |
Feb 05, 2009 | 3.411 | 3.656 | 3.398 | 3.639 | 6,040,057 | +0.12(+3.28%) |
Feb 04, 2009 | 3.421 | 3.666 | 3.406 | 3.523 | 9,548,284 | +0.09(+2.77%) |
Feb 03, 2009 | 3.490 | 3.490 | 3.414 | 3.428 | 5,517,040 | -0.04(-1.16%) |
Feb 02, 2009 | 3.377 | 3.495 | 3.330 | 3.469 | 6,623,017 | +0.08(+2.37%) |
Jan 30, 2009 | 3.564 | 3.579 | 3.340 | 3.388 | 0 | -0.17(-4.69%) |
Jan 29, 2009 | 3.634 | 3.669 | 3.529 | 3.555 | 5,686,628 | -0.12(-3.25%) |
Jan 28, 2009 | 3.680 | 3.711 | 3.626 | 3.674 | 4,939,788 | +0.11(+3.00%) |
Jan 27, 2009 | 3.538 | 3.708 | 3.528 | 3.567 | 6,144,215 | -0.01(-0.24%) |
Jan 26, 2009 | 3.600 | 3.672 | 3.504 | 3.576 | 6,256,948 | +0.04(+1.24%) |
Jan 23, 2009 | 3.273 | 3.560 | 3.262 | 3.532 | 6,042,701 | +0.15(+4.39%) |
Jan 22, 2009 | 3.400 | 3.460 | 3.335 | 3.383 | 8,181,792 | -0.13(-3.61%) |
Jan 21, 2009 | 3.453 | 3.531 | 3.353 | 3.510 | 8,287,404 | -0.01(-0.21%) |
Jan 20, 2009 | 3.628 | 3.683 | 3.422 | 3.517 | 9,770,983 | -0.09(-2.53%) |
Jan 16, 2009 | 3.631 | 3.704 | 3.447 | 3.609 | 10,736,612 | -0.02(-0.50%) |
Jan 15, 2009 | 3.617 | 3.666 | 3.504 | 3.627 | 7,549,138 | +0.02(+0.68%) |
Jan 14, 2009 | 3.656 | 3.697 | 3.509 | 3.603 | 11,907,617 | -0.29(-7.39%) |
Jan 13, 2009 | 3.901 | 3.968 | 3.827 | 3.890 | 5,819,888 | -0.01(-0.37%) |
Jan 12, 2009 | 4.072 | 4.072 | 3.835 | 3.904 | 17,223,774 | -0.11(-2.64%) |
Jan 09, 2009 | 4.036 | 4.055 | 3.891 | 4.010 | 5,569,673 | -0.03(-0.75%) |
Jan 08, 2009 | 3.909 | 4.052 | 3.881 | 4.041 | 6,449,280 | +0.06(+1.50%) |
Jan 07, 2009 | 4.332 | 4.332 | 3.945 | 3.981 | 12,819,340 | -0.37(-8.48%) |
Jan 06, 2009 | 3.958 | 4.362 | 3.907 | 4.350 | 11,446,269 | +0.46(+11.90%) |
Jan 05, 2009 | 3.865 | 3.929 | 3.762 | 3.887 | 8,896,000 | +0.02(+0.54%) |
Jan 02, 2009 | 3.665 | 3.878 | 3.606 | 3.867 | 0 | +0.22(+6.11%) |
Jan 01, 2009 | 3.462 | 3.685 | 3.417 | 3.644 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.462 | 3.685 | 3.417 | 3.644 | 8,089,880 | +0.18(+5.05%) |
Dec 30, 2008 | 3.336 | 3.469 | 3.263 | 3.469 | 6,262,451 | +0.21(+6.50%) |
Dec 29, 2008 | 3.310 | 3.365 | 3.253 | 3.257 | 6,390,372 | -0.03(-1.04%) |
Dec 26, 2008 | 3.277 | 3.320 | 3.237 | 3.291 | 2,714,330 | +0.01(+0.41%) |
Dec 24, 2008 | 3.392 | 3.392 | 3.251 | 3.277 | 2,777,838 | -0.03(-1.03%) |
Dec 23, 2008 | 3.398 | 3.398 | 3.285 | 3.312 | 6,477,100 | -0.04(-1.20%) |
Dec 22, 2008 | 3.624 | 3.641 | 3.327 | 3.352 | 7,017,004 | -0.19(-5.36%) |
Dec 19, 2008 | 3.583 | 3.713 | 3.506 | 3.542 | 9,068,299 | +0.00(+0.03%) |
Dec 18, 2008 | 3.839 | 3.980 | 3.487 | 3.540 | 6,479,803 | -0.36(-9.18%) |
Dec 17, 2008 | 3.534 | 3.914 | 3.534 | 3.898 | 7,422,352 | +0.26(+7.27%) |
Dec 16, 2008 | 3.570 | 3.652 | 3.492 | 3.634 | 5,305,479 | +0.09(+2.65%) |
Dec 15, 2008 | 3.481 | 3.604 | 3.452 | 3.540 | 8,917,413 | +0.04(+1.15%) |
Dec 12, 2008 | 3.098 | 3.554 | 3.040 | 3.500 | 0 | +0.01(+0.31%) |
Dec 11, 2008 | 3.817 | 3.817 | 3.441 | 3.489 | 10,875,925 | -0.33(-8.67%) |
Dec 10, 2008 | 3.763 | 3.891 | 3.700 | 3.820 | 5,255,679 | +0.11(+3.09%) |
Dec 09, 2008 | 3.816 | 3.846 | 3.701 | 3.706 | 8,261,440 | -0.18(-4.70%) |
Dec 08, 2008 | 3.669 | 3.919 | 3.651 | 3.889 | 9,883,584 | +0.37(+10.56%) |
Dec 05, 2008 | 3.324 | 3.562 | 3.203 | 3.517 | 0 | +0.17(+5.02%) |
Dec 04, 2008 | 3.297 | 3.531 | 3.279 | 3.349 | 46,926,544 | +0.03(+0.81%) |
Dec 03, 2008 | 3.273 | 3.385 | 3.136 | 3.322 | 13,393,964 | +0.06(+1.98%) |
Dec 02, 2008 | 3.410 | 3.444 | 3.167 | 3.258 | 9,397,718 | -0.03(-0.82%) |