Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.950 | 3.050 | 2.880 | 3.010 | 18,165 | +0.06(+2.03%) |
Feb 26, 2009 | 3.080 | 3.100 | 2.920 | 2.950 | 49,525 | +0.03(+1.03%) |
Feb 25, 2009 | 3.000 | 3.000 | 2.810 | 2.920 | 55,431 | -0.04(-1.35%) |
Feb 24, 2009 | 2.730 | 2.980 | 2.670 | 2.960 | 133,648 | +0.31(+11.70%) |
Feb 23, 2009 | 2.860 | 2.930 | 2.600 | 2.650 | 153,712 | -0.21(-7.34%) |
Feb 20, 2009 | 3.100 | 3.100 | 2.820 | 2.860 | 88,199 | -0.26(-8.33%) |
Feb 19, 2009 | 3.050 | 3.130 | 2.910 | 3.120 | 57,059 | +0.27(+9.47%) |
Feb 18, 2009 | 3.250 | 3.250 | 2.830 | 2.850 | 121,654 | -0.44(-13.37%) |
Feb 17, 2009 | 3.300 | 3.320 | 3.220 | 3.290 | 59,323 | -0.05(-1.50%) |
Feb 13, 2009 | 3.460 | 3.460 | 3.270 | 3.340 | 241,876 | -0.11(-3.19%) |
Feb 12, 2009 | 3.450 | 3.550 | 3.400 | 3.450 | 26,044 | -0.04(-1.15%) |
Feb 11, 2009 | 3.630 | 3.630 | 3.450 | 3.490 | 52,429 | -0.12(-3.32%) |
Feb 10, 2009 | 3.700 | 3.700 | 3.540 | 3.610 | 18,358 | -0.01(-0.28%) |
Feb 09, 2009 | 3.500 | 3.660 | 3.400 | 3.620 | 50,355 | +0.12(+3.43%) |
Feb 06, 2009 | 3.600 | 3.670 | 3.490 | 3.500 | 62,723 | -0.10(-2.78%) |
Feb 05, 2009 | 3.820 | 3.820 | 3.510 | 3.600 | 81,631 | -0.19(-5.01%) |
Feb 04, 2009 | 3.610 | 3.960 | 3.530 | 3.790 | 130,553 | +0.27(+7.67%) |
Feb 03, 2009 | 3.560 | 3.580 | 3.330 | 3.520 | 82,603 | +0.03(+0.86%) |
Feb 02, 2009 | 3.760 | 3.800 | 3.370 | 3.490 | 146,922 | -0.36(-9.35%) |
Jan 30, 2009 | 4.190 | 4.190 | 3.810 | 3.850 | 128,358 | -0.24(-5.87%) |
Jan 29, 2009 | 4.700 | 4.700 | 4.080 | 4.090 | 116,991 | -0.58(-12.42%) |
Jan 28, 2009 | 4.660 | 4.780 | 4.660 | 4.670 | 15,866 | +0.00(+0.00%) |
Jan 27, 2009 | 4.620 | 4.750 | 4.600 | 4.670 | 35,524 | +0.13(+2.86%) |
Jan 26, 2009 | 4.580 | 4.690 | 4.530 | 4.540 | 26,148 | +0.00(+0.00%) |
Jan 23, 2009 | 4.520 | 4.620 | 4.450 | 4.540 | 11,087 | -0.06(-1.30%) |
Jan 22, 2009 | 4.580 | 4.640 | 4.400 | 4.600 | 41,051 | -0.04(-0.86%) |
Jan 21, 2009 | 4.530 | 4.640 | 4.470 | 4.640 | 29,083 | +0.11(+2.43%) |
Jan 20, 2009 | 4.940 | 4.940 | 4.490 | 4.530 | 64,342 | -0.35(-7.17%) |
Jan 19, 2009 | 4.800 | 4.880 | 4.710 | 4.880 | 24,509 | +0.13(+2.74%) |
Jan 16, 2009 | 4.800 | 4.860 | 4.670 | 4.750 | 28,252 | +0.01(+0.21%) |
Jan 15, 2009 | 4.520 | 4.890 | 4.520 | 4.740 | 40,467 | +0.17(+3.72%) |
Jan 14, 2009 | 4.710 | 4.710 | 4.540 | 4.570 | 30,205 | -0.21(-4.39%) |
Jan 13, 2009 | 4.500 | 4.860 | 4.460 | 4.780 | 41,091 | +0.28(+6.22%) |
Jan 12, 2009 | 4.710 | 4.780 | 4.500 | 4.500 | 54,064 | -0.21(-4.46%) |
Jan 09, 2009 | 4.900 | 4.950 | 4.700 | 4.710 | 35,858 | -0.24(-4.85%) |
Jan 08, 2009 | 4.780 | 4.970 | 4.650 | 4.950 | 39,595 | +0.19(+3.99%) |
Jan 07, 2009 | 4.700 | 4.790 | 4.610 | 4.760 | 34,746 | +0.01(+0.21%) |
Jan 06, 2009 | 4.970 | 5.070 | 4.730 | 4.750 | 101,365 | -0.08(-1.66%) |
Jan 05, 2009 | 4.610 | 4.970 | 4.610 | 4.830 | 80,171 | +0.12(+2.55%) |
Jan 02, 2009 | 4.450 | 4.800 | 4.430 | 4.710 | 78,198 | +0.28(+6.32%) |
Jan 01, 2009 | 4.480 | 4.480 | 4.310 | 4.430 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.480 | 4.480 | 4.310 | 4.430 | 16,076 | +0.00(+0.00%) |
Dec 30, 2008 | 4.200 | 4.450 | 4.200 | 4.430 | 32,694 | +0.23(+5.48%) |
Dec 29, 2008 | 4.210 | 4.210 | 4.140 | 4.200 | 17,394 | +0.13(+3.19%) |
Dec 24, 2008 | 4.110 | 4.110 | 4.060 | 4.070 | 7,402 | -0.01(-0.25%) |
Dec 23, 2008 | 4.180 | 4.220 | 4.080 | 4.080 | 27,029 | -0.03(-0.73%) |
Dec 22, 2008 | 4.220 | 4.250 | 4.040 | 4.110 | 21,750 | -0.11(-2.61%) |
Dec 19, 2008 | 4.290 | 4.290 | 4.070 | 4.220 | 41,535 | +0.03(+0.72%) |
Dec 18, 2008 | 4.300 | 4.330 | 4.150 | 4.190 | 26,130 | -0.11(-2.56%) |
Dec 17, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 1,569 | -0.05(-1.15%) |
Dec 16, 2008 | 4.100 | 4.350 | 4.100 | 4.350 | 74,638 | +0.21(+5.07%) |
Dec 15, 2008 | 4.200 | 4.230 | 4.000 | 4.140 | 290,719 | -0.06(-1.43%) |
Dec 12, 2008 | 4.000 | 4.240 | 3.900 | 4.200 | 112,208 | +0.15(+3.70%) |
Dec 11, 2008 | 4.150 | 4.180 | 4.030 | 4.050 | 39,325 | -0.17(-4.03%) |
Dec 10, 2008 | 4.240 | 4.240 | 4.130 | 4.220 | 36,650 | +0.03(+0.72%) |
Dec 09, 2008 | 4.230 | 4.280 | 4.120 | 4.190 | 45,041 | -0.01(-0.24%) |
Dec 08, 2008 | 4.180 | 4.320 | 4.120 | 4.200 | 84,304 | +0.20(+5.00%) |
Dec 05, 2008 | 3.990 | 4.020 | 3.890 | 4.000 | 26,310 | +0.05(+1.27%) |
Dec 04, 2008 | 4.100 | 4.170 | 3.900 | 3.950 | 59,309 | +0.02(+0.51%) |
Dec 03, 2008 | 3.750 | 4.000 | 3.750 | 3.930 | 38,536 | +0.15(+3.97%) |
Dec 02, 2008 | 4.110 | 4.140 | 3.720 | 3.780 | 78,094 | -0.29(-7.13%) |