Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.688 | 3.944 | 3.680 | 3.756 | 171,035 | +0.03(+0.81%) |
Feb 26, 2009 | 3.794 | 3.869 | 3.673 | 3.726 | 124,142 | -0.05(-1.20%) |
Feb 25, 2009 | 3.763 | 3.877 | 3.597 | 3.771 | 208,520 | -0.01(-0.20%) |
Feb 24, 2009 | 3.537 | 3.816 | 3.454 | 3.778 | 232,713 | +0.28(+7.97%) |
Feb 23, 2009 | 3.416 | 3.560 | 3.296 | 3.499 | 178,984 | +0.10(+2.88%) |
Feb 20, 2009 | 3.326 | 3.545 | 3.228 | 3.401 | 135,516 | +0.01(+0.22%) |
Feb 19, 2009 | 3.258 | 3.416 | 3.251 | 3.394 | 122,293 | +0.17(+5.14%) |
Feb 18, 2009 | 3.205 | 3.341 | 3.183 | 3.228 | 124,162 | +0.06(+1.90%) |
Feb 17, 2009 | 3.311 | 3.333 | 3.168 | 3.168 | 125,716 | -0.22(-6.46%) |
Feb 13, 2009 | 3.447 | 3.545 | 3.341 | 3.386 | 123,959 | -0.05(-1.32%) |
Feb 12, 2009 | 3.326 | 3.492 | 3.303 | 3.432 | 278,913 | -0.32(-8.63%) |
Feb 11, 2009 | 4.027 | 4.050 | 3.696 | 3.756 | 181,340 | -0.26(-6.57%) |
Feb 10, 2009 | 4.027 | 4.125 | 3.831 | 4.020 | 277,770 | -0.02(-0.56%) |
Feb 09, 2009 | 4.005 | 4.065 | 3.877 | 4.042 | 151,008 | +0.00(+0.00%) |
Feb 06, 2009 | 3.831 | 4.110 | 3.771 | 4.042 | 218,373 | +0.22(+5.72%) |
Feb 05, 2009 | 4.012 | 4.065 | 3.597 | 3.824 | 291,149 | -0.23(-5.59%) |
Feb 04, 2009 | 4.140 | 4.337 | 3.846 | 4.050 | 235,519 | -0.11(-2.72%) |
Feb 03, 2009 | 4.457 | 4.472 | 4.140 | 4.163 | 261,004 | -0.27(-6.12%) |
Feb 02, 2009 | 3.997 | 4.442 | 3.997 | 4.435 | 424,675 | +0.41(+10.11%) |
Jan 30, 2009 | 3.937 | 4.148 | 3.794 | 4.027 | 231,936 | +0.14(+3.69%) |
Jan 29, 2009 | 4.080 | 4.080 | 3.884 | 3.884 | 134,220 | -0.23(-5.50%) |
Jan 28, 2009 | 4.005 | 4.133 | 3.929 | 4.110 | 163,407 | +0.15(+3.81%) |
Jan 27, 2009 | 3.801 | 3.997 | 3.726 | 3.959 | 79,007 | +0.16(+4.17%) |
Jan 26, 2009 | 3.771 | 3.990 | 3.696 | 3.801 | 72,306 | +0.05(+1.21%) |
Jan 23, 2009 | 3.733 | 3.846 | 3.628 | 3.756 | 118,412 | -0.09(-2.35%) |
Jan 22, 2009 | 3.982 | 4.073 | 3.756 | 3.846 | 129,236 | -0.24(-5.90%) |
Jan 21, 2009 | 3.771 | 4.125 | 3.688 | 4.088 | 147,114 | +0.51(+14.11%) |
Jan 20, 2009 | 3.778 | 3.816 | 3.582 | 3.582 | 136,689 | -0.23(-6.13%) |
Jan 16, 2009 | 3.816 | 3.869 | 3.696 | 3.816 | 144,296 | +0.02(+0.60%) |
Jan 15, 2009 | 3.620 | 3.892 | 3.590 | 3.794 | 261,888 | +0.17(+4.79%) |
Jan 14, 2009 | 3.680 | 3.756 | 3.590 | 3.620 | 219,901 | -0.13(-3.42%) |
Jan 13, 2009 | 3.590 | 3.809 | 3.567 | 3.748 | 108,855 | +0.17(+4.63%) |
Jan 12, 2009 | 3.877 | 4.020 | 3.552 | 3.582 | 145,945 | -0.29(-7.41%) |
Jan 09, 2009 | 4.088 | 4.110 | 3.839 | 3.869 | 137,585 | -0.23(-5.70%) |
Jan 08, 2009 | 3.696 | 4.110 | 3.499 | 4.103 | 221,072 | +0.39(+10.57%) |
Jan 07, 2009 | 3.967 | 3.967 | 3.673 | 3.711 | 1,037,325 | -0.32(-7.87%) |
Jan 06, 2009 | 3.643 | 4.148 | 3.514 | 4.027 | 251,204 | +0.44(+12.18%) |
Jan 05, 2009 | 3.567 | 3.605 | 3.401 | 3.590 | 147,627 | +0.04(+1.06%) |
Jan 02, 2009 | 3.477 | 3.590 | 3.386 | 3.552 | 280,159 | +0.08(+2.39%) |
Dec 31, 2008 | 3.409 | 3.567 | 3.318 | 3.469 | 214,007 | +0.06(+1.77%) |
Dec 30, 2008 | 3.243 | 3.424 | 3.198 | 3.409 | 189,106 | +0.19(+5.85%) |
Dec 29, 2008 | 3.371 | 3.371 | 3.175 | 3.220 | 118,269 | -0.15(-4.47%) |
Dec 26, 2008 | 3.228 | 3.386 | 3.228 | 3.371 | 48,054 | +0.15(+4.68%) |
Dec 24, 2008 | 3.107 | 3.281 | 3.107 | 3.220 | 38,705 | +0.11(+3.39%) |
Dec 23, 2008 | 3.047 | 3.122 | 2.994 | 3.115 | 137,991 | +0.10(+3.25%) |
Dec 22, 2008 | 2.956 | 3.054 | 2.956 | 3.017 | 249,392 | +0.06(+2.04%) |
Dec 19, 2008 | 3.130 | 3.243 | 2.911 | 2.956 | 610,372 | -0.17(-5.54%) |
Dec 18, 2008 | 3.220 | 3.318 | 3.115 | 3.130 | 148,946 | -0.07(-2.12%) |
Dec 17, 2008 | 3.349 | 3.356 | 3.122 | 3.198 | 197,180 | -0.19(-5.57%) |
Dec 16, 2008 | 3.190 | 3.424 | 2.979 | 3.386 | 276,931 | +0.26(+8.19%) |
Dec 15, 2008 | 3.469 | 3.552 | 3.100 | 3.130 | 195,232 | -0.34(-9.78%) |
Dec 12, 2008 | 3.085 | 3.492 | 3.047 | 3.469 | 124,046 | +0.33(+10.58%) |
Dec 11, 2008 | 3.266 | 3.371 | 3.115 | 3.137 | 185,777 | -0.17(-5.02%) |
Dec 10, 2008 | 3.356 | 3.394 | 3.130 | 3.303 | 133,738 | -0.03(-0.91%) |
Dec 09, 2008 | 3.439 | 3.665 | 3.281 | 3.333 | 196,893 | -0.27(-7.53%) |
Dec 08, 2008 | 3.379 | 3.741 | 3.311 | 3.605 | 259,351 | +0.30(+9.13%) |
Dec 05, 2008 | 2.866 | 3.311 | 2.813 | 3.303 | 185,099 | +0.41(+14.06%) |
Dec 04, 2008 | 2.904 | 3.085 | 2.851 | 2.896 | 819,219 | -0.05(-1.79%) |
Dec 03, 2008 | 2.873 | 2.979 | 2.753 | 2.949 | 226,686 | +0.13(+4.55%) |
Dec 02, 2008 | 2.956 | 3.002 | 2.715 | 2.821 | 507,025 | -0.08(-2.60%) |