Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.912 | 5.168 | 4.803 | 5.130 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 4.988 | 5.010 | 4.683 | 4.955 | 977,537 | +0.05(+1.11%) |
Feb 25, 2009 | 4.650 | 5.032 | 4.449 | 4.901 | 1,312,340 | +0.65(+15.38%) |
Feb 24, 2009 | 3.910 | 4.340 | 3.910 | 4.248 | 586,939 | +0.34(+8.79%) |
Feb 23, 2009 | 3.540 | 3.970 | 3.540 | 3.904 | 479,957 | +0.38(+10.65%) |
Feb 20, 2009 | 3.349 | 3.540 | 3.256 | 3.529 | 168,354 | +0.16(+4.68%) |
Feb 19, 2009 | 3.485 | 3.540 | 3.371 | 3.371 | 103,782 | -0.09(-2.67%) |
Feb 18, 2009 | 3.409 | 3.491 | 3.409 | 3.463 | 64,098 | +0.04(+1.27%) |
Feb 17, 2009 | 3.469 | 3.529 | 3.352 | 3.420 | 107,985 | -0.11(-3.24%) |
Feb 13, 2009 | 3.469 | 3.561 | 3.409 | 3.534 | 79,595 | +0.07(+1.88%) |
Feb 12, 2009 | 3.583 | 3.589 | 3.403 | 3.469 | 69,835 | -0.12(-3.34%) |
Feb 11, 2009 | 3.616 | 3.681 | 3.545 | 3.589 | 53,063 | -0.01(-0.15%) |
Feb 10, 2009 | 3.785 | 3.785 | 3.507 | 3.594 | 113,790 | -0.20(-5.17%) |
Feb 09, 2009 | 3.741 | 3.828 | 3.627 | 3.790 | 143,213 | +0.05(+1.46%) |
Feb 06, 2009 | 3.605 | 3.736 | 3.605 | 3.736 | 115,621 | +0.14(+3.94%) |
Feb 05, 2009 | 3.610 | 3.648 | 3.474 | 3.594 | 100,633 | -0.03(-0.90%) |
Feb 04, 2009 | 3.534 | 3.676 | 3.431 | 3.627 | 106,491 | +0.11(+3.10%) |
Feb 03, 2009 | 3.474 | 3.578 | 3.409 | 3.518 | 90,422 | +0.05(+1.41%) |
Feb 02, 2009 | 3.594 | 3.594 | 3.420 | 3.469 | 241,765 | -0.13(-3.63%) |
Jan 30, 2009 | 3.485 | 3.599 | 3.414 | 3.599 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.616 | 3.648 | 3.431 | 3.469 | 73,212 | -0.20(-5.49%) |
Jan 28, 2009 | 3.670 | 3.725 | 3.610 | 3.670 | 63,132 | +0.06(+1.66%) |
Jan 27, 2009 | 3.627 | 3.757 | 3.523 | 3.610 | 56,268 | -0.05(-1.49%) |
Jan 26, 2009 | 3.654 | 3.801 | 3.572 | 3.665 | 106,885 | +0.06(+1.66%) |
Jan 23, 2009 | 3.567 | 3.659 | 3.382 | 3.605 | 69,021 | +0.01(+0.30%) |
Jan 22, 2009 | 3.360 | 3.692 | 3.305 | 3.594 | 153,342 | +0.18(+5.26%) |
Jan 21, 2009 | 3.322 | 3.431 | 3.262 | 3.414 | 68,665 | +0.14(+4.15%) |
Jan 20, 2009 | 3.403 | 3.403 | 3.278 | 3.278 | 55,026 | -0.11(-3.37%) |
Jan 16, 2009 | 3.425 | 3.431 | 3.365 | 3.393 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.284 | 3.491 | 3.262 | 3.387 | 113,192 | +0.09(+2.64%) |
Jan 14, 2009 | 3.273 | 3.431 | 3.273 | 3.300 | 133,935 | -0.06(-1.78%) |
Jan 13, 2009 | 3.398 | 3.442 | 3.316 | 3.360 | 94,068 | -0.09(-2.53%) |
Jan 12, 2009 | 3.463 | 3.594 | 3.382 | 3.447 | 69,324 | -0.09(-2.47%) |
Jan 09, 2009 | 3.648 | 3.648 | 3.518 | 3.534 | 51,440 | -0.09(-2.55%) |
Jan 08, 2009 | 3.621 | 3.659 | 3.491 | 3.627 | 237,586 | +0.01(+0.15%) |
Jan 07, 2009 | 3.480 | 3.648 | 3.289 | 3.621 | 319,842 | +0.11(+3.10%) |
Jan 06, 2009 | 3.436 | 3.627 | 3.393 | 3.512 | 350,208 | +0.08(+2.22%) |
Jan 05, 2009 | 3.393 | 3.463 | 3.262 | 3.436 | 349,511 | +0.02(+0.64%) |
Jan 02, 2009 | 3.295 | 3.414 | 3.262 | 3.414 | 0 | +0.16(+5.02%) |
Jan 01, 2009 | 3.300 | 3.349 | 3.246 | 3.251 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.300 | 3.349 | 3.246 | 3.251 | 213,828 | -0.09(-2.61%) |
Dec 30, 2008 | 3.354 | 3.436 | 3.213 | 3.338 | 435,324 | -0.04(-1.29%) |
Dec 29, 2008 | 3.349 | 3.387 | 3.240 | 3.382 | 297,268 | +0.01(+0.32%) |
Dec 26, 2008 | 3.202 | 3.371 | 3.202 | 3.371 | 57,089 | +0.16(+5.09%) |
Dec 24, 2008 | 3.295 | 3.311 | 3.197 | 3.207 | 61,768 | -0.12(-3.60%) |
Dec 23, 2008 | 3.485 | 3.534 | 3.316 | 3.327 | 111,223 | -0.14(-4.08%) |
Dec 22, 2008 | 3.714 | 3.714 | 3.409 | 3.469 | 80,950 | -0.28(-7.55%) |
Dec 19, 2008 | 3.894 | 3.894 | 3.659 | 3.752 | 94,378 | -0.13(-3.23%) |
Dec 18, 2008 | 3.763 | 3.877 | 3.687 | 3.877 | 151,199 | +0.12(+3.19%) |
Dec 17, 2008 | 3.638 | 3.806 | 3.638 | 3.757 | 97,632 | +0.05(+1.47%) |
Dec 16, 2008 | 3.801 | 3.801 | 3.670 | 3.703 | 75,724 | -0.04(-1.16%) |
Dec 15, 2008 | 3.714 | 3.785 | 3.599 | 3.747 | 106,928 | +0.08(+2.08%) |
Dec 12, 2008 | 3.605 | 3.779 | 3.578 | 3.670 | 141,690 | +0.01(+0.30%) |
Dec 11, 2008 | 3.501 | 3.698 | 3.501 | 3.659 | 120,223 | +0.16(+4.67%) |
Dec 10, 2008 | 3.518 | 3.578 | 3.382 | 3.496 | 46,471 | -0.04(-1.08%) |
Dec 09, 2008 | 3.599 | 3.676 | 3.473 | 3.534 | 130,378 | -0.06(-1.67%) |
Dec 08, 2008 | 3.627 | 3.687 | 3.338 | 3.594 | 98,317 | +0.07(+2.01%) |
Dec 05, 2008 | 3.414 | 3.540 | 3.289 | 3.523 | 189,070 | +0.04(+1.09%) |
Dec 04, 2008 | 3.507 | 3.676 | 3.420 | 3.485 | 150,529 | +0.02(+0.47%) |
Dec 03, 2008 | 3.387 | 3.474 | 3.277 | 3.469 | 102,414 | +0.18(+5.46%) |
Dec 02, 2008 | 3.104 | 3.349 | 3.104 | 3.289 | 123,534 | +0.21(+6.71%) |