Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.910 | 4.120 | 3.670 | 4.120 | 41,819 | +0.13(+3.34%) |
Feb 26, 2009 | 3.910 | 4.000 | 3.910 | 3.987 | 31,200 | +0.04(+0.94%) |
Feb 25, 2009 | 4.100 | 4.150 | 3.950 | 3.950 | 49,900 | -0.33(-7.71%) |
Feb 24, 2009 | 4.070 | 4.280 | 4.070 | 4.280 | 11,100 | +0.15(+3.63%) |
Feb 23, 2009 | 4.180 | 4.180 | 4.130 | 4.130 | 2,900 | +0.03(+0.73%) |
Feb 20, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 500 | -0.10(-2.49%) |
Feb 19, 2009 | 4.250 | 4.250 | 4.090 | 4.205 | 1,700 | -0.05(-1.29%) |
Feb 18, 2009 | 4.260 | 4.274 | 4.260 | 4.260 | 1,500 | +0.00(+0.00%) |
Feb 17, 2009 | 4.310 | 4.360 | 4.250 | 4.260 | 11,750 | -0.09(-2.07%) |
Feb 13, 2009 | 4.360 | 4.500 | 4.350 | 4.350 | 2,100 | -0.15(-3.33%) |
Feb 12, 2009 | 4.450 | 4.600 | 4.410 | 4.500 | 20,760 | +0.00(+0.00%) |
Feb 11, 2009 | 4.290 | 4.516 | 4.290 | 4.500 | 8,410 | +0.08(+1.81%) |
Feb 10, 2009 | 4.660 | 4.660 | 4.250 | 4.420 | 21,110 | -0.38(-7.92%) |
Feb 09, 2009 | 4.610 | 4.958 | 4.610 | 4.800 | 61,399 | +0.22(+4.90%) |
Feb 06, 2009 | 4.650 | 4.780 | 4.570 | 4.576 | 25,653 | -0.17(-3.66%) |
Feb 05, 2009 | 4.990 | 4.990 | 4.610 | 4.750 | 8,662 | +0.13(+2.81%) |
Feb 04, 2009 | 4.650 | 4.980 | 4.620 | 4.620 | 8,383 | +0.02(+0.43%) |
Feb 03, 2009 | 4.540 | 4.730 | 4.530 | 4.600 | 5,300 | -0.05(-1.08%) |
Feb 02, 2009 | 4.530 | 4.760 | 4.530 | 4.650 | 1,204 | +0.05(+1.09%) |
Jan 30, 2009 | 4.660 | 4.890 | 4.600 | 4.600 | 30,005 | -0.56(-10.85%) |
Jan 29, 2009 | 4.660 | 5.160 | 4.660 | 5.160 | 200 | +0.36(+7.50%) |
Jan 27, 2009 | 5.100 | 4.800 | 4.800 | 4.800 | 18,100 | +0.13(+2.78%) |
Jan 26, 2009 | 4.600 | 4.670 | 4.600 | 4.670 | 100,966 | +0.17(+3.78%) |
Jan 23, 2009 | 4.500 | 4.570 | 4.490 | 4.500 | 227,819 | +0.00(+0.00%) |
Jan 22, 2009 | 4.260 | 4.500 | 4.250 | 4.500 | 20,535 | -0.25(-5.26%) |
Jan 21, 2009 | 4.900 | 4.950 | 4.750 | 4.750 | 50,900 | -0.15(-3.06%) |
Jan 20, 2009 | 5.060 | 5.090 | 4.900 | 4.900 | 1,237 | -0.20(-3.92%) |
Jan 16, 2009 | 4.910 | 5.100 | 4.810 | 5.100 | 36,603 | +0.15(+3.03%) |
Jan 15, 2009 | 4.400 | 4.950 | 4.000 | 4.950 | 58,345 | +0.55(+12.50%) |
Jan 14, 2009 | 3.890 | 4.400 | 3.880 | 4.400 | 17,925 | +0.40(+9.90%) |
Jan 13, 2009 | 3.860 | 4.040 | 3.860 | 4.003 | 3,496 | +0.12(+3.18%) |
Jan 12, 2009 | 3.880 | 3.880 | 3.880 | 3.880 | 1,100 | -0.02(-0.51%) |
Jan 09, 2009 | 3.870 | 4.010 | 3.870 | 3.900 | 2,700 | +0.25(+6.85%) |
Jan 08, 2009 | 3.600 | 3.885 | 3.600 | 3.650 | 46,009 | +0.00(+0.00%) |
Jan 07, 2009 | 4.040 | 4.040 | 3.650 | 3.650 | 780 | -0.32(-8.06%) |
Jan 06, 2009 | 3.970 | 3.970 | 3.970 | 3.970 | 2,200 | -0.02(-0.50%) |
Jan 05, 2009 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 3.610 | 3.990 | 3.600 | 3.990 | 300 | +0.09(+2.31%) |
Dec 31, 2008 | 3.540 | 3.900 | 3.300 | 3.900 | 12,340 | +0.55(+16.42%) |
Dec 30, 2008 | 3.600 | 3.600 | 3.200 | 3.350 | 16,419 | -0.13(-3.74%) |
Dec 29, 2008 | 3.530 | 3.550 | 3.480 | 3.480 | 2,581 | -0.26(-6.95%) |
Dec 26, 2008 | 3.510 | 3.740 | 3.500 | 3.740 | 1,750 | +0.24(+6.86%) |
Dec 24, 2008 | 3.450 | 3.500 | 3.450 | 3.500 | 326 | -0.20(-5.41%) |
Dec 23, 2008 | 3.450 | 3.700 | 3.450 | 3.700 | 3,900 | +0.10(+2.78%) |
Dec 22, 2008 | 3.440 | 3.900 | 3.410 | 3.600 | 7,400 | +0.20(+5.88%) |
Dec 19, 2008 | 3.500 | 3.860 | 3.400 | 3.400 | 5,838 | -0.40(-10.53%) |
Dec 18, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 700 | +0.29(+8.26%) |
Dec 17, 2008 | 3.500 | 3.900 | 3.500 | 3.510 | 19,012 | +0.01(+0.29%) |
Dec 16, 2008 | 3.870 | 3.900 | 3.490 | 3.500 | 5,300 | -0.48(-12.06%) |
Dec 15, 2008 | 3.630 | 3.980 | 3.350 | 3.980 | 1,202 | +0.10(+2.58%) |
Dec 12, 2008 | 3.550 | 3.880 | 3.250 | 3.880 | 6,200 | +0.03(+0.78%) |
Dec 11, 2008 | 3.250 | 3.850 | 3.200 | 3.850 | 22,197 | +0.35(+10.00%) |
Dec 10, 2008 | 3.800 | 3.800 | 3.500 | 3.500 | 16,238 | -0.47(-11.94%) |
Dec 09, 2008 | 4.050 | 4.200 | 3.760 | 3.974 | 14,434 | -0.28(-6.48%) |
Dec 08, 2008 | 4.140 | 4.250 | 4.140 | 4.250 | 2,600 | +0.00(+0.00%) |
Dec 05, 2008 | 3.770 | 4.250 | 3.760 | 4.250 | 1,348 | +0.25(+6.25%) |
Dec 04, 2008 | 4.010 | 4.090 | 4.000 | 4.000 | 4,700 | -0.49(-10.91%) |
Dec 03, 2008 | 4.080 | 4.500 | 3.900 | 4.490 | 9,210 | +0.59(+15.13%) |
Dec 02, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.30(-7.14%) |