Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.300 | 3.300 | 3.199 | 3.275 | 49,852 | +0.06(+1.88%) |
Feb 26, 2009 | 3.300 | 3.305 | 3.189 | 3.214 | 96,473 | +0.03(+0.79%) |
Feb 25, 2009 | 3.310 | 3.310 | 3.159 | 3.189 | 82,574 | -0.05(-1.56%) |
Feb 24, 2009 | 3.153 | 3.244 | 2.926 | 3.239 | 159,309 | -0.01(-0.31%) |
Feb 23, 2009 | 3.653 | 3.653 | 3.128 | 3.249 | 475,914 | -0.49(-13.21%) |
Feb 20, 2009 | 3.885 | 3.885 | 3.618 | 3.744 | 207,574 | -0.18(-4.50%) |
Feb 19, 2009 | 3.986 | 4.082 | 3.920 | 3.920 | 46,766 | -0.09(-2.26%) |
Feb 18, 2009 | 4.047 | 4.087 | 3.986 | 4.011 | 40,858 | -0.05(-1.12%) |
Feb 17, 2009 | 4.122 | 4.183 | 4.036 | 4.057 | 49,380 | -0.07(-1.59%) |
Feb 13, 2009 | 4.163 | 4.289 | 4.117 | 4.122 | 26,706 | -0.01(-0.24%) |
Feb 12, 2009 | 4.122 | 4.147 | 4.072 | 4.132 | 38,410 | +0.02(+0.49%) |
Feb 11, 2009 | 4.213 | 4.213 | 4.036 | 4.112 | 39,892 | -0.07(-1.69%) |
Feb 10, 2009 | 4.314 | 4.336 | 4.183 | 4.183 | 25,600 | -0.14(-3.15%) |
Feb 09, 2009 | 4.324 | 4.324 | 4.178 | 4.319 | 70,426 | -0.03(-0.58%) |
Feb 06, 2009 | 4.339 | 4.390 | 4.324 | 4.344 | 35,722 | +0.06(+1.32%) |
Feb 05, 2009 | 4.319 | 4.410 | 4.258 | 4.288 | 48,220 | -0.02(-0.49%) |
Feb 04, 2009 | 4.390 | 4.485 | 4.309 | 4.309 | 66,619 | -0.01(-0.23%) |
Feb 03, 2009 | 4.270 | 4.374 | 4.108 | 4.319 | 176,334 | +0.01(+0.12%) |
Feb 02, 2009 | 4.319 | 4.349 | 4.173 | 4.314 | 72,672 | -0.04(-0.81%) |
Jan 30, 2009 | 4.491 | 4.491 | 4.294 | 4.349 | 59,206 | -0.03(-0.58%) |
Jan 29, 2009 | 4.339 | 4.485 | 4.324 | 4.374 | 89,144 | +0.06(+1.40%) |
Jan 28, 2009 | 4.329 | 4.415 | 4.309 | 4.314 | 92,010 | +0.02(+0.47%) |
Jan 27, 2009 | 4.314 | 4.420 | 4.238 | 4.294 | 149,237 | -0.07(-1.62%) |
Jan 26, 2009 | 4.178 | 4.511 | 4.129 | 4.364 | 118,764 | +0.19(+4.47%) |
Jan 23, 2009 | 4.137 | 4.188 | 4.052 | 4.178 | 63,723 | +0.02(+0.49%) |
Jan 22, 2009 | 4.097 | 4.188 | 4.097 | 4.158 | 45,979 | -0.12(-2.72%) |
Jan 21, 2009 | 4.052 | 4.289 | 4.052 | 4.274 | 59,724 | +0.27(+6.81%) |
Jan 20, 2009 | 4.112 | 4.137 | 4.001 | 4.001 | 134,025 | -0.02(-0.50%) |
Jan 16, 2009 | 4.082 | 4.102 | 3.941 | 4.021 | 123,981 | +0.03(+0.76%) |
Jan 15, 2009 | 4.072 | 4.090 | 3.976 | 3.991 | 49,164 | -0.08(-1.86%) |
Jan 14, 2009 | 4.097 | 4.168 | 4.067 | 4.067 | 42,172 | -0.07(-1.59%) |
Jan 13, 2009 | 4.127 | 4.188 | 4.087 | 4.132 | 15,841 | -0.04(-0.85%) |
Jan 12, 2009 | 4.193 | 4.263 | 4.097 | 4.168 | 52,632 | +0.01(+0.12%) |
Jan 09, 2009 | 4.279 | 4.279 | 4.137 | 4.163 | 48,773 | -0.08(-1.79%) |
Jan 08, 2009 | 4.132 | 4.284 | 4.067 | 4.238 | 48,482 | +0.15(+3.70%) |
Jan 07, 2009 | 4.122 | 4.122 | 4.036 | 4.087 | 55,431 | -0.08(-1.94%) |
Jan 06, 2009 | 4.067 | 4.233 | 4.036 | 4.168 | 40,037 | +0.14(+3.51%) |
Jan 05, 2009 | 4.208 | 4.223 | 3.986 | 4.026 | 71,207 | -0.24(-5.56%) |
Jan 02, 2009 | 3.910 | 4.395 | 3.910 | 4.263 | 103,180 | +0.58(+15.60%) |
Dec 31, 2008 | 3.789 | 3.799 | 3.608 | 3.688 | 157,500 | -0.14(-3.69%) |
Dec 30, 2008 | 3.784 | 3.880 | 3.719 | 3.830 | 95,881 | +0.09(+2.29%) |
Dec 29, 2008 | 3.860 | 3.880 | 3.705 | 3.744 | 153,108 | -0.18(-4.63%) |
Dec 26, 2008 | 3.885 | 3.956 | 3.855 | 3.925 | 29,180 | +0.06(+1.43%) |
Dec 24, 2008 | 3.981 | 3.981 | 3.809 | 3.870 | 229,042 | -0.14(-3.52%) |
Dec 23, 2008 | 4.016 | 4.077 | 3.986 | 4.011 | 105,003 | -0.03(-0.63%) |
Dec 22, 2008 | 4.117 | 4.171 | 3.991 | 4.036 | 125,099 | -0.21(-4.88%) |
Dec 19, 2008 | 4.334 | 4.390 | 4.243 | 4.243 | 73,058 | -0.10(-2.32%) |
Dec 18, 2008 | 4.309 | 4.395 | 4.183 | 4.344 | 87,277 | -0.07(-1.49%) |
Dec 17, 2008 | 4.415 | 4.440 | 4.294 | 4.410 | 120,181 | -0.10(-2.17%) |
Dec 16, 2008 | 4.258 | 4.511 | 4.173 | 4.508 | 126,272 | +0.29(+6.99%) |
Dec 15, 2008 | 4.112 | 4.213 | 4.006 | 4.213 | 105,905 | +0.13(+3.09%) |
Dec 12, 2008 | 3.910 | 4.233 | 3.683 | 4.087 | 209,782 | +0.13(+3.32%) |
Dec 11, 2008 | 4.036 | 4.062 | 3.951 | 3.956 | 57,873 | -0.07(-1.75%) |
Dec 10, 2008 | 3.991 | 4.036 | 3.946 | 4.026 | 41,833 | +0.10(+2.57%) |
Dec 09, 2008 | 3.986 | 4.077 | 3.895 | 3.925 | 98,126 | -0.06(-1.49%) |
Dec 08, 2008 | 4.036 | 4.087 | 3.951 | 3.985 | 147,788 | +0.03(+0.86%) |
Dec 05, 2008 | 3.951 | 3.986 | 3.779 | 3.951 | 86,296 | -0.01(-0.13%) |
Dec 04, 2008 | 3.966 | 4.077 | 3.930 | 3.956 | 79,757 | -0.04(-0.88%) |
Dec 03, 2008 | 3.880 | 4.102 | 3.744 | 3.991 | 73,607 | +0.12(+3.13%) |
Dec 02, 2008 | 3.779 | 3.956 | 3.719 | 3.870 | 86,048 | +0.17(+4.64%) |