Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.098 | 3.326 | 3.063 | 3.177 | 0 | +0.02(+0.56%) |
Feb 26, 2009 | 3.300 | 3.326 | 3.054 | 3.159 | 171,823 | -0.11(-3.49%) |
Feb 25, 2009 | 3.300 | 3.361 | 3.071 | 3.273 | 259,959 | -0.10(-2.86%) |
Feb 24, 2009 | 3.019 | 3.457 | 3.019 | 3.370 | 357,995 | +0.39(+13.27%) |
Feb 23, 2009 | 3.536 | 3.536 | 2.957 | 2.975 | 565,631 | -0.48(-13.96%) |
Feb 20, 2009 | 3.545 | 3.615 | 3.308 | 3.457 | 425,263 | -0.16(-4.37%) |
Feb 19, 2009 | 3.782 | 3.887 | 3.589 | 3.615 | 237,531 | -0.13(-3.51%) |
Feb 18, 2009 | 3.686 | 3.975 | 3.501 | 3.747 | 274,705 | +0.10(+2.64%) |
Feb 17, 2009 | 3.712 | 3.712 | 3.519 | 3.651 | 131,081 | -0.25(-6.31%) |
Feb 13, 2009 | 3.949 | 4.010 | 3.852 | 3.896 | 115,610 | -0.06(-1.55%) |
Feb 12, 2009 | 3.826 | 3.984 | 3.651 | 3.958 | 95,717 | +0.04(+1.12%) |
Feb 11, 2009 | 3.958 | 3.993 | 3.712 | 3.914 | 63,028 | +0.08(+2.06%) |
Feb 10, 2009 | 4.160 | 4.212 | 3.800 | 3.835 | 102,822 | -0.33(-8.00%) |
Feb 09, 2009 | 4.089 | 4.282 | 4.028 | 4.168 | 91,924 | +0.11(+2.59%) |
Feb 06, 2009 | 3.879 | 4.256 | 3.879 | 4.063 | 123,986 | +0.16(+4.05%) |
Feb 05, 2009 | 3.765 | 3.914 | 3.721 | 3.905 | 76,674 | +0.11(+3.01%) |
Feb 04, 2009 | 4.151 | 4.274 | 3.677 | 3.791 | 129,925 | -0.39(-9.24%) |
Feb 03, 2009 | 3.835 | 4.177 | 3.730 | 4.177 | 146,546 | +0.37(+9.68%) |
Feb 02, 2009 | 3.615 | 3.905 | 3.536 | 3.808 | 142,489 | +0.12(+3.33%) |
Jan 30, 2009 | 3.677 | 3.808 | 3.475 | 3.686 | 0 | +0.07(+1.94%) |
Jan 29, 2009 | 3.896 | 3.949 | 3.615 | 3.615 | 120,581 | -0.29(-7.42%) |
Jan 28, 2009 | 3.949 | 4.002 | 3.712 | 3.905 | 134,306 | +0.01(+0.23%) |
Jan 27, 2009 | 4.019 | 4.124 | 3.589 | 3.896 | 196,571 | -0.10(-2.42%) |
Jan 26, 2009 | 3.335 | 4.045 | 3.335 | 3.993 | 191,331 | +0.65(+19.42%) |
Jan 23, 2009 | 3.291 | 3.431 | 3.238 | 3.343 | 124,811 | +0.04(+1.06%) |
Jan 22, 2009 | 3.457 | 3.457 | 3.247 | 3.308 | 153,772 | -0.26(-7.37%) |
Jan 21, 2009 | 3.168 | 3.580 | 3.071 | 3.572 | 341,891 | +0.45(+14.33%) |
Jan 20, 2009 | 3.133 | 3.177 | 3.036 | 3.124 | 128,574 | -0.05(-1.66%) |
Jan 16, 2009 | 3.405 | 3.405 | 3.106 | 3.177 | 196,653 | -0.12(-3.72%) |
Jan 15, 2009 | 3.501 | 3.501 | 3.142 | 3.300 | 242,167 | -0.18(-5.05%) |
Jan 14, 2009 | 3.642 | 3.879 | 3.449 | 3.475 | 255,185 | -0.24(-6.38%) |
Jan 13, 2009 | 3.887 | 3.958 | 3.686 | 3.712 | 173,868 | -0.21(-5.37%) |
Jan 12, 2009 | 4.300 | 4.300 | 3.870 | 3.923 | 129,692 | -0.43(-9.88%) |
Jan 09, 2009 | 4.467 | 4.467 | 4.300 | 4.353 | 101,511 | -0.13(-2.94%) |
Jan 08, 2009 | 4.142 | 4.502 | 4.107 | 4.484 | 162,806 | +0.24(+5.58%) |
Jan 07, 2009 | 4.440 | 4.572 | 4.230 | 4.247 | 173,226 | -0.31(-6.74%) |
Jan 06, 2009 | 4.344 | 4.581 | 4.309 | 4.554 | 202,635 | +0.25(+5.70%) |
Jan 05, 2009 | 3.984 | 4.309 | 3.984 | 4.309 | 202,702 | +0.22(+5.36%) |
Jan 02, 2009 | 4.379 | 4.379 | 3.791 | 4.089 | 0 | -0.18(-4.12%) |
Jan 01, 2009 | 3.756 | 4.265 | 3.756 | 4.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.756 | 4.265 | 3.756 | 4.265 | 217,019 | +0.50(+13.29%) |
Dec 30, 2008 | 3.378 | 3.914 | 3.370 | 3.765 | 271,741 | +0.42(+12.60%) |
Dec 29, 2008 | 3.168 | 3.378 | 3.142 | 3.343 | 193,491 | +0.16(+4.96%) |
Dec 26, 2008 | 3.089 | 3.440 | 2.992 | 3.185 | 297,724 | +0.05(+1.68%) |
Dec 24, 2008 | 3.159 | 3.484 | 3.080 | 3.133 | 231,014 | -0.06(-1.92%) |
Dec 23, 2008 | 3.659 | 3.659 | 3.177 | 3.194 | 688,014 | -0.36(-10.12%) |
Dec 22, 2008 | 3.844 | 3.905 | 3.466 | 3.554 | 435,795 | -0.26(-6.90%) |
Dec 19, 2008 | 3.808 | 3.905 | 3.510 | 3.817 | 337,822 | +0.14(+3.82%) |
Dec 18, 2008 | 3.615 | 3.844 | 3.519 | 3.677 | 449,509 | +0.12(+3.46%) |
Dec 17, 2008 | 3.466 | 3.598 | 3.431 | 3.554 | 384,810 | +0.04(+1.25%) |
Dec 16, 2008 | 3.563 | 3.738 | 3.493 | 3.510 | 361,487 | +0.00(+0.00%) |
Dec 15, 2008 | 3.800 | 3.817 | 3.440 | 3.510 | 138,479 | -0.26(-6.98%) |
Dec 12, 2008 | 3.501 | 3.773 | 3.457 | 3.773 | 229,997 | +0.20(+5.65%) |
Dec 11, 2008 | 3.659 | 3.879 | 3.519 | 3.572 | 146,840 | -0.24(-6.22%) |
Dec 10, 2008 | 3.668 | 3.949 | 3.510 | 3.808 | 146,540 | +0.21(+5.85%) |
Dec 09, 2008 | 4.405 | 4.405 | 3.422 | 3.598 | 224,390 | -0.71(-16.50%) |
Dec 08, 2008 | 3.747 | 4.309 | 3.686 | 4.309 | 213,475 | +0.65(+17.75%) |
Dec 05, 2008 | 3.317 | 3.677 | 3.133 | 3.659 | 197,345 | +0.29(+8.59%) |
Dec 04, 2008 | 3.273 | 3.536 | 3.238 | 3.370 | 185,081 | +0.05(+1.59%) |
Dec 03, 2008 | 3.387 | 3.493 | 3.273 | 3.317 | 181,740 | -0.14(-4.06%) |
Dec 02, 2008 | 3.203 | 3.457 | 2.992 | 3.457 | 218,767 | +0.32(+10.06%) |