Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.190 | 4.350 | 4.160 | 4.200 | 3,609,632 | -0.05(-1.18%) |
Feb 26, 2009 | 4.140 | 4.400 | 4.120 | 4.250 | 4,194,218 | +0.14(+3.41%) |
Feb 25, 2009 | 3.930 | 4.210 | 3.830 | 4.110 | 4,415,212 | +0.13(+3.27%) |
Feb 24, 2009 | 3.850 | 3.990 | 3.770 | 3.980 | 3,215,791 | +0.19(+5.01%) |
Feb 23, 2009 | 3.850 | 3.940 | 3.750 | 3.790 | 2,963,532 | -0.06(-1.56%) |
Feb 20, 2009 | 3.850 | 4.090 | 3.740 | 3.850 | 3,394,053 | -0.09(-2.28%) |
Feb 19, 2009 | 3.910 | 4.070 | 3.860 | 3.940 | 2,717,189 | +0.08(+2.07%) |
Feb 18, 2009 | 4.000 | 4.010 | 3.800 | 3.860 | 4,387,072 | -0.15(-3.74%) |
Feb 17, 2009 | 4.160 | 4.190 | 4.000 | 4.010 | 2,232,258 | -0.22(-5.20%) |
Feb 13, 2009 | 4.340 | 4.390 | 4.170 | 4.230 | 3,606,342 | -0.12(-2.76%) |
Feb 12, 2009 | 4.160 | 4.350 | 4.130 | 4.350 | 2,374,752 | +0.05(+1.16%) |
Feb 11, 2009 | 4.270 | 4.390 | 4.210 | 4.300 | 2,420,643 | +0.04(+0.94%) |
Feb 10, 2009 | 4.490 | 4.640 | 4.200 | 4.260 | 2,560,063 | -0.29(-6.37%) |
Feb 09, 2009 | 4.350 | 4.600 | 4.322 | 4.550 | 4,092,889 | +0.05(+1.11%) |
Feb 06, 2009 | 4.130 | 4.550 | 4.120 | 4.500 | 5,562,336 | +0.30(+7.14%) |
Feb 05, 2009 | 3.580 | 4.360 | 3.530 | 4.200 | 7,027,503 | +0.55(+15.07%) |
Feb 04, 2009 | 3.660 | 3.770 | 3.520 | 3.650 | 3,572,103 | -0.03(-0.82%) |
Feb 03, 2009 | 3.530 | 3.720 | 3.500 | 3.680 | 2,106,988 | +0.04(+1.10%) |
Feb 02, 2009 | 3.100 | 3.750 | 3.030 | 3.640 | 3,407,105 | -0.14(-3.70%) |
Jan 30, 2009 | 4.040 | 4.120 | 3.700 | 3.780 | 2,551,218 | -0.23(-5.74%) |
Jan 29, 2009 | 4.130 | 4.170 | 3.930 | 4.010 | 2,604,153 | -0.17(-4.07%) |
Jan 28, 2009 | 4.120 | 4.200 | 3.960 | 4.180 | 3,056,808 | +0.12(+2.96%) |
Jan 27, 2009 | 3.900 | 4.100 | 3.810 | 4.060 | 1,045,292 | +0.16(+4.10%) |
Jan 26, 2009 | 3.950 | 4.110 | 3.775 | 3.900 | 2,693,235 | +0.04(+1.04%) |
Jan 23, 2009 | 3.640 | 3.900 | 3.500 | 3.860 | 3,011,267 | +0.33(+9.35%) |
Jan 22, 2009 | 3.680 | 3.690 | 3.510 | 3.530 | 3,787,635 | -0.26(-6.86%) |
Jan 21, 2009 | 3.680 | 3.820 | 3.500 | 3.790 | 3,034,419 | +0.16(+4.41%) |
Jan 20, 2009 | 3.880 | 3.990 | 3.590 | 3.630 | 3,146,509 | -0.36(-9.02%) |
Jan 16, 2009 | 4.040 | 4.120 | 3.750 | 3.990 | 3,671,704 | +0.05(+1.27%) |
Jan 15, 2009 | 4.140 | 4.200 | 3.760 | 3.940 | 4,558,000 | -0.13(-3.19%) |
Jan 14, 2009 | 4.050 | 4.160 | 3.930 | 4.070 | 3,253,966 | -0.04(-0.97%) |
Jan 13, 2009 | 4.110 | 4.180 | 4.030 | 4.110 | 2,383,909 | -0.01(-0.24%) |
Jan 12, 2009 | 4.430 | 4.450 | 4.020 | 4.120 | 4,450,356 | -0.17(-3.96%) |
Jan 09, 2009 | 4.110 | 4.480 | 3.900 | 4.290 | 4,879,691 | +0.17(+4.13%) |
Jan 08, 2009 | 4.000 | 4.170 | 3.870 | 4.120 | 3,663,100 | +0.09(+2.23%) |
Jan 07, 2009 | 4.060 | 4.098 | 3.920 | 4.030 | 2,663,691 | -0.14(-3.36%) |
Jan 06, 2009 | 4.000 | 4.190 | 3.930 | 4.170 | 3,874,237 | +0.19(+4.77%) |
Jan 05, 2009 | 3.880 | 4.000 | 3.680 | 3.980 | 5,069,156 | +0.14(+3.65%) |
Jan 02, 2009 | 3.630 | 3.900 | 3.530 | 3.840 | 4,465,238 | +0.18(+4.92%) |
Dec 31, 2008 | 3.360 | 3.700 | 3.360 | 3.660 | 0 | +0.26(+7.65%) |
Dec 30, 2008 | 3.300 | 3.470 | 3.250 | 3.400 | 4,723,969 | +0.12(+3.66%) |
Dec 29, 2008 | 3.280 | 3.292 | 3.250 | 3.280 | 2,014,043 | +0.02(+0.61%) |
Dec 26, 2008 | 3.250 | 3.300 | 3.220 | 3.260 | 1,733,076 | +0.03(+0.93%) |
Dec 24, 2008 | 3.210 | 3.250 | 3.160 | 3.230 | 1,867,598 | +0.01(+0.31%) |
Dec 23, 2008 | 3.300 | 3.320 | 3.120 | 3.220 | 4,221,115 | -0.07(-2.13%) |
Dec 22, 2008 | 3.300 | 3.320 | 3.130 | 3.290 | 4,912,149 | +0.00(+0.00%) |
Dec 19, 2008 | 3.330 | 3.370 | 3.150 | 3.290 | 16,746,084 | +0.11(+3.46%) |
Dec 18, 2008 | 3.130 | 3.370 | 3.110 | 3.180 | 7,724,355 | -0.08(-2.45%) |
Dec 17, 2008 | 3.230 | 3.440 | 3.150 | 3.260 | 11,527,243 | +0.15(+4.82%) |
Dec 16, 2008 | 2.650 | 3.120 | 2.590 | 3.110 | 10,068,962 | +0.50(+19.16%) |
Dec 15, 2008 | 2.750 | 2.840 | 2.550 | 2.610 | 8,013,254 | -0.12(-4.40%) |
Dec 12, 2008 | 2.950 | 2.950 | 2.680 | 2.730 | 22,450,746 | -0.31(-10.20%) |
Dec 11, 2008 | 3.940 | 3.980 | 2.712 | 3.040 | 21,379,676 | -0.89(-22.65%) |
Dec 10, 2008 | 4.000 | 4.160 | 3.870 | 3.930 | 8,765,834 | +0.00(+0.00%) |
Dec 09, 2008 | 3.930 | 4.260 | 3.800 | 3.930 | 6,386,854 | -0.08(-2.00%) |
Dec 08, 2008 | 3.980 | 4.060 | 3.840 | 4.010 | 5,990,493 | +0.11(+2.82%) |
Dec 05, 2008 | 3.500 | 3.900 | 3.430 | 3.900 | 6,715,857 | +0.36(+10.17%) |
Dec 04, 2008 | 3.680 | 3.760 | 3.470 | 3.540 | 5,447,891 | -0.28(-7.33%) |
Dec 03, 2008 | 3.540 | 3.850 | 3.500 | 3.820 | 6,448,705 | +0.15(+4.09%) |
Dec 02, 2008 | 3.340 | 3.790 | 3.310 | 3.670 | 8,019,523 | +0.36(+10.88%) |