Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.855 | 3.862 | 3.405 | 3.737 | 0 | +0.17(+4.66%) |
Feb 26, 2009 | 3.193 | 3.679 | 2.978 | 3.571 | 476,787 | +0.39(+12.32%) |
Feb 25, 2009 | 3.138 | 3.210 | 3.034 | 3.179 | 523,311 | +0.12(+3.85%) |
Feb 24, 2009 | 3.127 | 3.217 | 2.989 | 3.061 | 714,801 | -0.07(-2.11%) |
Feb 23, 2009 | 3.540 | 3.540 | 3.086 | 3.127 | 288,244 | -0.32(-9.26%) |
Feb 20, 2009 | 3.477 | 3.554 | 3.339 | 3.446 | 533,493 | -0.11(-3.21%) |
Feb 19, 2009 | 3.679 | 3.727 | 3.557 | 3.561 | 253,592 | -0.08(-2.28%) |
Feb 18, 2009 | 3.533 | 3.807 | 3.533 | 3.644 | 589,760 | +0.13(+3.65%) |
Feb 17, 2009 | 3.689 | 3.824 | 3.467 | 3.516 | 449,461 | -0.31(-7.99%) |
Feb 13, 2009 | 3.422 | 3.831 | 3.394 | 3.821 | 1,483,165 | +0.43(+12.56%) |
Feb 12, 2009 | 3.467 | 3.505 | 3.335 | 3.394 | 2,463,345 | -0.07(-2.10%) |
Feb 11, 2009 | 3.644 | 3.751 | 3.422 | 3.467 | 916,372 | -0.20(-5.39%) |
Feb 10, 2009 | 3.824 | 3.966 | 3.613 | 3.665 | 758,118 | -0.19(-4.95%) |
Feb 09, 2009 | 3.841 | 3.914 | 3.755 | 3.855 | 1,169,800 | +0.01(+0.27%) |
Feb 06, 2009 | 3.911 | 3.997 | 3.824 | 3.845 | 1,098,131 | -0.00(-0.09%) |
Feb 05, 2009 | 3.963 | 4.043 | 3.803 | 3.848 | 822,118 | -0.10(-2.46%) |
Feb 04, 2009 | 4.244 | 4.244 | 3.897 | 3.945 | 496,219 | -0.40(-9.25%) |
Feb 03, 2009 | 4.420 | 4.476 | 4.298 | 4.348 | 2,073,534 | -0.04(-0.95%) |
Feb 02, 2009 | 4.244 | 4.427 | 4.091 | 4.389 | 959,069 | +0.12(+2.84%) |
Jan 30, 2009 | 4.320 | 4.375 | 4.056 | 4.268 | 0 | -0.01(-0.32%) |
Jan 29, 2009 | 4.563 | 4.653 | 4.258 | 4.282 | 548,309 | -0.38(-8.25%) |
Jan 28, 2009 | 4.805 | 5.062 | 4.511 | 4.667 | 688,880 | +0.12(+2.59%) |
Jan 27, 2009 | 4.490 | 4.622 | 4.445 | 4.549 | 199,491 | +0.14(+3.14%) |
Jan 26, 2009 | 4.077 | 4.459 | 4.077 | 4.410 | 305,770 | +0.37(+9.28%) |
Jan 23, 2009 | 3.883 | 4.188 | 3.509 | 4.036 | 783,177 | +0.04(+1.04%) |
Jan 22, 2009 | 4.181 | 4.226 | 3.784 | 3.994 | 478,722 | -0.22(-5.19%) |
Jan 21, 2009 | 3.744 | 4.226 | 3.633 | 4.212 | 817,558 | +0.43(+11.37%) |
Jan 20, 2009 | 4.053 | 4.053 | 3.692 | 3.783 | 463,995 | -0.33(-7.93%) |
Jan 16, 2009 | 4.407 | 4.410 | 4.015 | 4.108 | 575,439 | -0.25(-5.65%) |
Jan 15, 2009 | 4.694 | 4.694 | 4.202 | 4.355 | 369,677 | -0.29(-6.20%) |
Jan 14, 2009 | 4.791 | 4.791 | 4.129 | 4.642 | 564,020 | -0.29(-5.90%) |
Jan 13, 2009 | 4.750 | 5.221 | 4.705 | 4.934 | 410,277 | +0.08(+1.64%) |
Jan 12, 2009 | 4.944 | 4.968 | 4.552 | 4.854 | 363,113 | -0.09(-1.82%) |
Jan 09, 2009 | 4.854 | 4.979 | 4.604 | 4.944 | 415,408 | +0.14(+2.81%) |
Jan 08, 2009 | 4.604 | 4.847 | 4.507 | 4.809 | 344,177 | +0.24(+5.32%) |
Jan 07, 2009 | 4.649 | 4.687 | 4.320 | 4.566 | 489,885 | -0.10(-2.15%) |
Jan 06, 2009 | 4.077 | 4.680 | 4.077 | 4.667 | 813,535 | +0.64(+16.03%) |
Jan 05, 2009 | 3.769 | 4.472 | 3.744 | 4.022 | 757,331 | +0.30(+8.11%) |
Jan 02, 2009 | 3.276 | 3.817 | 3.276 | 3.720 | 0 | +0.46(+14.15%) |
Jan 01, 2009 | 2.989 | 3.321 | 2.982 | 3.259 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.989 | 3.321 | 2.982 | 3.259 | 489,299 | +0.23(+7.43%) |
Dec 30, 2008 | 3.183 | 3.238 | 2.898 | 3.034 | 597,349 | -0.14(-4.48%) |
Dec 29, 2008 | 3.585 | 3.727 | 3.176 | 3.176 | 536,963 | -0.41(-11.50%) |
Dec 26, 2008 | 3.519 | 3.717 | 3.495 | 3.588 | 289,790 | +0.07(+1.97%) |
Dec 24, 2008 | 3.467 | 3.561 | 3.346 | 3.519 | 459,256 | +0.01(+0.30%) |
Dec 23, 2008 | 3.536 | 3.637 | 3.450 | 3.509 | 542,818 | -0.02(-0.59%) |
Dec 22, 2008 | 3.415 | 3.575 | 3.318 | 3.529 | 530,519 | +0.12(+3.46%) |
Dec 19, 2008 | 3.346 | 3.505 | 3.294 | 3.412 | 443,003 | +0.07(+1.97%) |
Dec 18, 2008 | 3.450 | 3.467 | 3.332 | 3.346 | 488,578 | -0.12(-3.60%) |
Dec 17, 2008 | 3.380 | 3.595 | 3.366 | 3.470 | 615,860 | +0.09(+2.67%) |
Dec 16, 2008 | 3.384 | 3.595 | 3.335 | 3.380 | 731,741 | +0.06(+1.67%) |
Dec 15, 2008 | 3.592 | 3.640 | 3.301 | 3.325 | 507,436 | -0.18(-5.05%) |
Dec 12, 2008 | 3.488 | 3.630 | 3.453 | 3.502 | 608,393 | -0.10(-2.70%) |
Dec 11, 2008 | 3.713 | 3.887 | 3.505 | 3.599 | 408,094 | -0.12(-3.26%) |
Dec 10, 2008 | 3.633 | 4.205 | 3.536 | 3.720 | 781,002 | +0.24(+6.98%) |
Dec 09, 2008 | 3.034 | 3.477 | 3.034 | 3.477 | 1,112,400 | +0.46(+15.29%) |
Dec 08, 2008 | 2.774 | 3.179 | 2.704 | 3.016 | 1,174,346 | +0.49(+19.18%) |
Dec 05, 2008 | 2.385 | 2.548 | 2.375 | 2.531 | 343,107 | +0.05(+2.10%) |
Dec 04, 2008 | 2.486 | 2.576 | 2.451 | 2.479 | 323,799 | -0.05(-2.05%) |
Dec 03, 2008 | 2.462 | 2.552 | 2.375 | 2.531 | 385,371 | +0.07(+2.96%) |
Dec 02, 2008 | 2.434 | 2.593 | 2.392 | 2.458 | 642,990 | +0.08(+3.50%) |