Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.510 | 3.710 | 3.330 | 3.420 | 19,236 | -0.28(-7.57%) |
Feb 26, 2009 | 3.720 | 3.950 | 3.630 | 3.700 | 18,742 | -0.01(-0.27%) |
Feb 25, 2009 | 3.550 | 3.900 | 3.210 | 3.710 | 36,790 | +0.15(+4.21%) |
Feb 24, 2009 | 3.290 | 3.590 | 3.210 | 3.560 | 31,698 | +0.19(+5.64%) |
Feb 23, 2009 | 3.500 | 3.540 | 3.370 | 3.370 | 11,257 | -0.14(-3.99%) |
Feb 20, 2009 | 3.740 | 3.740 | 3.510 | 3.510 | 8,266 | -0.22(-5.90%) |
Feb 19, 2009 | 3.750 | 3.750 | 3.540 | 3.730 | 16,791 | +0.11(+3.04%) |
Feb 18, 2009 | 3.950 | 3.950 | 3.620 | 3.620 | 28,428 | -0.33(-8.35%) |
Feb 17, 2009 | 3.800 | 3.950 | 3.700 | 3.950 | 26,991 | +0.17(+4.50%) |
Feb 13, 2009 | 3.950 | 3.960 | 3.780 | 3.780 | 15,288 | -0.07(-1.82%) |
Feb 12, 2009 | 3.870 | 3.950 | 3.850 | 3.850 | 20,067 | -0.20(-4.94%) |
Feb 11, 2009 | 3.960 | 4.060 | 3.790 | 4.050 | 37,051 | +0.24(+6.30%) |
Feb 10, 2009 | 3.820 | 4.010 | 3.770 | 3.810 | 31,261 | +0.04(+1.06%) |
Feb 09, 2009 | 3.850 | 3.980 | 3.750 | 3.770 | 53,561 | -0.12(-3.08%) |
Feb 06, 2009 | 3.950 | 3.961 | 3.810 | 3.890 | 28,183 | -0.11(-2.75%) |
Feb 05, 2009 | 4.000 | 4.050 | 4.000 | 4.000 | 16,688 | +0.00(+0.00%) |
Feb 04, 2009 | 4.200 | 4.200 | 4.000 | 4.000 | 22,585 | -0.03(-0.74%) |
Feb 03, 2009 | 4.080 | 4.110 | 4.020 | 4.030 | 6,500 | -0.11(-2.66%) |
Feb 02, 2009 | 4.050 | 4.149 | 4.000 | 4.140 | 72,320 | +0.06(+1.47%) |
Jan 30, 2009 | 4.170 | 4.240 | 4.010 | 4.080 | 31,470 | -0.04(-0.97%) |
Jan 29, 2009 | 4.200 | 4.200 | 4.050 | 4.120 | 22,862 | -0.07(-1.67%) |
Jan 28, 2009 | 4.000 | 4.500 | 4.000 | 4.190 | 32,201 | +0.18(+4.49%) |
Jan 27, 2009 | 4.080 | 4.180 | 4.000 | 4.010 | 26,701 | +0.08(+2.04%) |
Jan 26, 2009 | 3.930 | 4.010 | 3.810 | 3.930 | 13,555 | -0.12(-2.96%) |
Jan 23, 2009 | 4.220 | 4.300 | 3.760 | 4.050 | 30,955 | -0.15(-3.57%) |
Jan 22, 2009 | 4.250 | 4.300 | 4.200 | 4.200 | 8,483 | -0.20(-4.55%) |
Jan 21, 2009 | 4.360 | 4.450 | 4.250 | 4.400 | 33,519 | +0.00(+0.00%) |
Jan 20, 2009 | 4.530 | 4.530 | 4.350 | 4.400 | 10,625 | -0.08(-1.79%) |
Jan 16, 2009 | 4.720 | 4.720 | 4.370 | 4.480 | 13,875 | -0.27(-5.68%) |
Jan 15, 2009 | 4.460 | 4.750 | 4.160 | 4.750 | 54,533 | +0.23(+5.09%) |
Jan 14, 2009 | 4.680 | 4.700 | 4.450 | 4.520 | 20,435 | -0.25(-5.24%) |
Jan 13, 2009 | 4.650 | 5.200 | 4.650 | 4.770 | 59,432 | +0.06(+1.27%) |
Jan 12, 2009 | 4.850 | 4.950 | 4.600 | 4.710 | 62,059 | -0.07(-1.46%) |
Jan 09, 2009 | 4.740 | 4.900 | 4.710 | 4.780 | 72,325 | +0.13(+2.80%) |
Jan 08, 2009 | 4.250 | 4.702 | 4.000 | 4.650 | 128,322 | +0.88(+23.34%) |
Jan 07, 2009 | 4.230 | 4.310 | 3.750 | 3.770 | 85,187 | -0.42(-10.02%) |
Jan 06, 2009 | 3.580 | 4.200 | 3.540 | 4.190 | 118,938 | +0.70(+20.06%) |
Jan 05, 2009 | 3.150 | 3.500 | 3.140 | 3.490 | 107,986 | +0.37(+11.86%) |
Jan 02, 2009 | 3.070 | 3.120 | 2.960 | 3.120 | 53,300 | +0.08(+2.63%) |
Dec 31, 2008 | 3.030 | 3.100 | 2.960 | 3.040 | 160,871 | +0.04(+1.33%) |
Dec 30, 2008 | 3.030 | 3.100 | 3.000 | 3.000 | 94,090 | -0.08(-2.60%) |
Dec 29, 2008 | 3.220 | 3.250 | 3.050 | 3.080 | 73,928 | -0.10(-3.14%) |
Dec 26, 2008 | 3.210 | 3.210 | 3.163 | 3.180 | 36,574 | -0.04(-1.24%) |
Dec 24, 2008 | 3.200 | 3.300 | 3.150 | 3.220 | 23,634 | +0.07(+2.22%) |
Dec 23, 2008 | 3.290 | 3.300 | 3.150 | 3.150 | 29,004 | -0.14(-4.26%) |
Dec 22, 2008 | 3.260 | 3.310 | 3.230 | 3.290 | 36,347 | -0.01(-0.30%) |
Dec 19, 2008 | 3.250 | 3.300 | 3.220 | 3.300 | 37,335 | +0.05(+1.54%) |
Dec 18, 2008 | 3.240 | 3.350 | 3.190 | 3.250 | 33,490 | -0.07(-2.11%) |
Dec 17, 2008 | 3.210 | 3.320 | 3.200 | 3.320 | 19,245 | +0.02(+0.61%) |
Dec 16, 2008 | 3.230 | 3.315 | 3.170 | 3.300 | 56,526 | +0.06(+1.85%) |
Dec 15, 2008 | 3.310 | 3.390 | 3.230 | 3.240 | 20,400 | -0.03(-1.01%) |
Dec 12, 2008 | 3.250 | 3.390 | 3.230 | 3.273 | 22,526 | -0.03(-0.82%) |
Dec 11, 2008 | 3.470 | 3.470 | 3.280 | 3.300 | 16,032 | -0.14(-4.07%) |
Dec 10, 2008 | 3.600 | 3.600 | 3.400 | 3.440 | 21,675 | -0.06(-1.71%) |
Dec 09, 2008 | 3.590 | 3.650 | 3.500 | 3.500 | 37,420 | -0.10(-2.78%) |
Dec 08, 2008 | 3.560 | 3.620 | 3.550 | 3.600 | 26,422 | -0.02(-0.56%) |
Dec 05, 2008 | 3.650 | 3.650 | 3.560 | 3.620 | 24,300 | -0.02(-0.55%) |
Dec 04, 2008 | 3.650 | 3.665 | 3.580 | 3.640 | 29,691 | +0.01(+0.28%) |
Dec 03, 2008 | 3.680 | 3.770 | 3.600 | 3.630 | 2,300 | -0.17(-4.47%) |
Dec 02, 2008 | 3.780 | 3.800 | 3.660 | 3.800 | 44,339 | -0.02(-0.52%) |