Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.050 | 3.094 | 3.013 | 3.076 | 0 | +0.03(+1.09%) |
Feb 26, 2009 | 2.991 | 3.076 | 2.991 | 3.043 | 504,213 | +0.02(+0.61%) |
Feb 25, 2009 | 2.998 | 3.050 | 2.995 | 3.024 | 450,733 | +0.00(+0.00%) |
Feb 24, 2009 | 2.950 | 3.039 | 2.902 | 3.024 | 396,052 | +0.10(+3.54%) |
Feb 23, 2009 | 2.998 | 3.006 | 2.921 | 2.921 | 512,585 | -0.08(-2.71%) |
Feb 20, 2009 | 3.050 | 3.094 | 2.965 | 3.002 | 821,492 | -0.12(-3.90%) |
Feb 19, 2009 | 3.283 | 3.283 | 3.105 | 3.124 | 341,897 | -0.01(-0.47%) |
Feb 18, 2009 | 3.220 | 3.220 | 3.072 | 3.139 | 489,196 | -0.10(-3.08%) |
Feb 17, 2009 | 3.253 | 3.338 | 3.223 | 3.238 | 305,124 | -0.10(-3.09%) |
Feb 13, 2009 | 3.375 | 3.386 | 3.342 | 3.342 | 179,925 | -0.04(-1.31%) |
Feb 12, 2009 | 3.397 | 3.397 | 3.342 | 3.386 | 269,643 | -0.04(-1.19%) |
Feb 11, 2009 | 3.379 | 3.434 | 3.371 | 3.427 | 296,490 | +0.01(+0.43%) |
Feb 10, 2009 | 3.401 | 3.456 | 3.371 | 3.412 | 382,654 | +0.00(+0.11%) |
Feb 09, 2009 | 3.452 | 3.471 | 3.367 | 3.408 | 740,856 | -0.04(-1.28%) |
Feb 06, 2009 | 3.404 | 3.463 | 3.397 | 3.452 | 267,706 | +0.02(+0.65%) |
Feb 05, 2009 | 3.364 | 3.434 | 3.364 | 3.430 | 262,550 | +0.01(+0.43%) |
Feb 04, 2009 | 3.648 | 3.648 | 3.356 | 3.415 | 545,612 | -0.05(-1.49%) |
Feb 03, 2009 | 3.323 | 3.489 | 3.312 | 3.467 | 657,841 | +0.16(+4.68%) |
Feb 02, 2009 | 3.253 | 3.323 | 3.253 | 3.312 | 253,650 | +0.00(+0.00%) |
Jan 30, 2009 | 3.260 | 3.323 | 3.260 | 3.312 | 0 | +0.03(+0.79%) |
Jan 29, 2009 | 3.257 | 3.305 | 3.257 | 3.286 | 344,760 | +0.06(+1.71%) |
Jan 28, 2009 | 3.205 | 3.249 | 3.190 | 3.231 | 454,689 | +0.05(+1.51%) |
Jan 27, 2009 | 3.390 | 3.390 | 3.172 | 3.183 | 542,695 | -0.04(-1.15%) |
Jan 26, 2009 | 3.216 | 3.275 | 3.201 | 3.220 | 498,450 | +0.00(+0.11%) |
Jan 23, 2009 | 3.198 | 3.227 | 3.179 | 3.216 | 186,647 | +0.01(+0.46%) |
Jan 22, 2009 | 3.220 | 3.227 | 3.168 | 3.201 | 307,656 | -0.01(-0.46%) |
Jan 21, 2009 | 3.242 | 3.242 | 3.164 | 3.216 | 341,984 | +0.01(+0.23%) |
Jan 20, 2009 | 3.249 | 3.249 | 3.201 | 3.209 | 337,531 | -0.06(-1.81%) |
Jan 16, 2009 | 3.139 | 3.268 | 3.139 | 3.268 | 353,521 | +0.14(+4.36%) |
Jan 15, 2009 | 3.127 | 3.198 | 3.054 | 3.131 | 544,905 | -0.03(-0.93%) |
Jan 14, 2009 | 3.212 | 3.212 | 3.079 | 3.161 | 401,222 | -0.05(-1.61%) |
Jan 13, 2009 | 3.187 | 3.257 | 3.187 | 3.212 | 449,833 | -0.02(-0.68%) |
Jan 12, 2009 | 3.220 | 3.301 | 3.220 | 3.235 | 362,125 | -0.04(-1.24%) |
Jan 09, 2009 | 3.235 | 3.323 | 3.235 | 3.275 | 413,442 | +0.01(+0.23%) |
Jan 08, 2009 | 3.227 | 3.286 | 3.220 | 3.268 | 208,508 | -0.04(-1.12%) |
Jan 07, 2009 | 3.294 | 3.353 | 3.279 | 3.305 | 569,757 | -0.06(-1.65%) |
Jan 06, 2009 | 3.246 | 3.397 | 3.227 | 3.360 | 1,439,092 | +0.20(+6.18%) |
Jan 05, 2009 | 3.094 | 3.212 | 3.091 | 3.164 | 590,971 | +0.06(+2.02%) |
Jan 02, 2009 | 2.954 | 3.113 | 2.954 | 3.102 | 0 | +0.14(+4.74%) |
Jan 01, 2009 | 2.987 | 3.028 | 2.943 | 2.961 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.987 | 3.028 | 2.943 | 2.961 | 717,697 | -0.07(-2.31%) |
Dec 30, 2008 | 3.046 | 3.098 | 2.991 | 3.031 | 658,364 | -0.04(-1.32%) |
Dec 29, 2008 | 3.020 | 3.124 | 3.020 | 3.072 | 803,699 | +0.03(+0.85%) |
Dec 26, 2008 | 2.961 | 3.054 | 2.928 | 3.046 | 460,843 | +0.06(+2.10%) |
Dec 24, 2008 | 2.961 | 2.991 | 2.947 | 2.983 | 281,294 | -0.01(-0.37%) |
Dec 23, 2008 | 3.017 | 3.083 | 2.954 | 2.995 | 923,452 | +0.03(+1.12%) |
Dec 22, 2008 | 2.850 | 3.024 | 2.850 | 2.961 | 907,037 | +0.08(+2.70%) |
Dec 19, 2008 | 2.821 | 2.895 | 2.821 | 2.883 | 469,867 | +0.03(+1.02%) |
Dec 18, 2008 | 2.751 | 2.880 | 2.751 | 2.854 | 713,047 | +0.07(+2.66%) |
Dec 17, 2008 | 2.644 | 2.898 | 2.588 | 2.780 | 892,780 | +0.11(+4.30%) |
Dec 16, 2008 | 2.459 | 2.670 | 2.444 | 2.666 | 806,613 | +0.18(+7.44%) |
Dec 15, 2008 | 2.570 | 2.585 | 2.433 | 2.481 | 556,860 | -0.10(-4.00%) |
Dec 12, 2008 | 2.588 | 2.592 | 2.478 | 2.585 | 564,603 | -0.02(-0.71%) |
Dec 11, 2008 | 2.659 | 2.659 | 2.585 | 2.603 | 385,725 | -0.03(-1.26%) |
Dec 10, 2008 | 2.551 | 2.659 | 2.537 | 2.636 | 555,070 | +0.06(+2.44%) |
Dec 09, 2008 | 2.659 | 2.677 | 2.559 | 2.574 | 460,696 | -0.09(-3.26%) |
Dec 08, 2008 | 2.695 | 2.736 | 2.644 | 2.660 | 318,359 | -0.00(-0.07%) |
Dec 05, 2008 | 2.729 | 2.732 | 2.522 | 2.662 | 946,556 | -0.14(-5.13%) |
Dec 04, 2008 | 2.843 | 2.854 | 2.773 | 2.806 | 309,230 | -0.07(-2.56%) |
Dec 03, 2008 | 2.850 | 2.935 | 2.769 | 2.880 | 435,986 | +0.06(+2.23%) |
Dec 02, 2008 | 2.806 | 2.847 | 2.788 | 2.817 | 313,761 | +0.00(+0.00%) |