Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.100 | 3.228 | 3.093 | 3.157 | 0 | +0.01(+0.22%) |
Feb 26, 2009 | 3.185 | 3.277 | 3.129 | 3.150 | 5,559,554 | -0.07(-2.19%) |
Feb 25, 2009 | 3.199 | 3.291 | 3.143 | 3.220 | 2,588,569 | -0.04(-1.08%) |
Feb 24, 2009 | 3.079 | 3.298 | 3.072 | 3.256 | 4,656,520 | +0.20(+6.47%) |
Feb 23, 2009 | 3.157 | 3.206 | 3.044 | 3.058 | 4,986,067 | -0.16(-5.04%) |
Feb 20, 2009 | 3.150 | 3.256 | 3.009 | 3.220 | 6,072,505 | -0.01(-0.44%) |
Feb 19, 2009 | 3.305 | 3.355 | 3.220 | 3.235 | 4,538,055 | -0.07(-2.14%) |
Feb 18, 2009 | 3.319 | 3.333 | 3.256 | 3.305 | 3,640,960 | +0.02(+0.64%) |
Feb 17, 2009 | 3.390 | 3.397 | 3.256 | 3.284 | 5,260,220 | -0.29(-8.10%) |
Feb 13, 2009 | 3.588 | 3.658 | 3.545 | 3.574 | 2,303,147 | -0.09(-2.50%) |
Feb 12, 2009 | 3.545 | 3.673 | 3.545 | 3.665 | 3,502,001 | -0.03(-0.76%) |
Feb 11, 2009 | 3.736 | 3.736 | 3.609 | 3.694 | 3,862,550 | +0.04(+1.16%) |
Feb 10, 2009 | 3.729 | 3.821 | 3.616 | 3.651 | 4,489,146 | -0.11(-2.82%) |
Feb 09, 2009 | 3.658 | 3.835 | 3.644 | 3.757 | 2,846,749 | -0.09(-2.39%) |
Feb 06, 2009 | 3.722 | 3.913 | 3.722 | 3.849 | 4,411,509 | +0.11(+3.02%) |
Feb 05, 2009 | 3.680 | 3.786 | 3.651 | 3.736 | 5,664,054 | -0.05(-1.31%) |
Feb 04, 2009 | 3.786 | 3.927 | 3.750 | 3.786 | 4,412,915 | -0.05(-1.29%) |
Feb 03, 2009 | 3.764 | 3.870 | 3.722 | 3.835 | 4,087,650 | +0.04(+1.12%) |
Feb 02, 2009 | 3.800 | 3.814 | 3.680 | 3.793 | 2,872,851 | -0.09(-2.36%) |
Jan 30, 2009 | 3.899 | 4.026 | 3.842 | 3.884 | 0 | -0.10(-2.48%) |
Jan 29, 2009 | 4.004 | 4.075 | 3.955 | 3.983 | 3,664,545 | -0.13(-3.26%) |
Jan 28, 2009 | 4.068 | 4.125 | 4.026 | 4.117 | 4,403,775 | +0.17(+4.29%) |
Jan 27, 2009 | 3.870 | 3.948 | 3.842 | 3.948 | 5,252,464 | +0.25(+6.68%) |
Jan 26, 2009 | 3.658 | 3.786 | 3.637 | 3.701 | 5,425,263 | -0.19(-4.90%) |
Jan 23, 2009 | 3.651 | 3.913 | 3.637 | 3.891 | 7,698,721 | +0.10(+2.61%) |
Jan 22, 2009 | 3.701 | 3.835 | 3.701 | 3.793 | 4,088,025 | -0.16(-4.11%) |
Jan 21, 2009 | 3.778 | 3.955 | 3.764 | 3.955 | 5,638,784 | +0.26(+7.07%) |
Jan 20, 2009 | 3.906 | 3.927 | 3.687 | 3.694 | 6,951,185 | -0.35(-8.73%) |
Jan 16, 2009 | 4.096 | 4.139 | 3.948 | 4.047 | 5,568,171 | -0.03(-0.69%) |
Jan 15, 2009 | 4.096 | 4.139 | 3.948 | 4.075 | 6,675,323 | +0.12(+3.04%) |
Jan 14, 2009 | 4.004 | 4.019 | 3.899 | 3.955 | 4,739,564 | -0.19(-4.60%) |
Jan 13, 2009 | 4.082 | 4.174 | 3.997 | 4.146 | 3,563,067 | -0.12(-2.81%) |
Jan 12, 2009 | 4.245 | 4.351 | 4.202 | 4.266 | 5,135,148 | -0.06(-1.31%) |
Jan 09, 2009 | 4.336 | 4.365 | 4.287 | 4.322 | 2,989,308 | -0.01(-0.33%) |
Jan 08, 2009 | 4.259 | 4.336 | 4.216 | 4.336 | 3,418,594 | +0.03(+0.66%) |
Jan 07, 2009 | 4.393 | 4.393 | 4.273 | 4.308 | 3,001,570 | -0.04(-0.97%) |
Jan 06, 2009 | 4.322 | 4.372 | 4.280 | 4.351 | 4,751,266 | -0.08(-1.75%) |
Jan 05, 2009 | 4.414 | 4.471 | 4.336 | 4.428 | 5,457,412 | -0.02(-0.48%) |
Jan 02, 2009 | 4.393 | 4.478 | 4.351 | 4.449 | 0 | +0.06(+1.45%) |
Jan 01, 2009 | 4.273 | 4.506 | 4.181 | 4.386 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.273 | 4.506 | 4.181 | 4.386 | 4,735,238 | -0.05(-1.11%) |
Dec 30, 2008 | 4.266 | 4.442 | 4.266 | 4.435 | 3,614,900 | +0.10(+2.28%) |
Dec 29, 2008 | 4.329 | 4.343 | 4.259 | 4.336 | 3,324,742 | +0.01(+0.16%) |
Dec 26, 2008 | 4.238 | 4.343 | 4.238 | 4.329 | 2,054,528 | +0.16(+3.72%) |
Dec 24, 2008 | 4.139 | 4.188 | 4.096 | 4.174 | 1,578,338 | -0.16(-3.75%) |
Dec 23, 2008 | 4.386 | 4.414 | 4.259 | 4.336 | 4,072,976 | -0.06(-1.44%) |
Dec 22, 2008 | 4.471 | 4.527 | 4.315 | 4.400 | 4,582,775 | +0.04(+0.81%) |
Dec 19, 2008 | 4.343 | 4.379 | 4.202 | 4.365 | 5,453,321 | +0.20(+4.75%) |
Dec 18, 2008 | 4.294 | 4.294 | 4.096 | 4.167 | 8,984,052 | +0.04(+0.85%) |
Dec 17, 2008 | 4.139 | 4.153 | 4.061 | 4.132 | 5,973,874 | -0.07(-1.68%) |
Dec 16, 2008 | 3.884 | 4.202 | 3.884 | 4.202 | 6,833,971 | +0.28(+7.01%) |
Dec 15, 2008 | 3.906 | 3.976 | 3.835 | 3.927 | 7,643,046 | +0.04(+1.09%) |
Dec 12, 2008 | 3.800 | 3.990 | 3.757 | 3.884 | 17,650,988 | +0.21(+5.77%) |
Dec 11, 2008 | 3.757 | 3.764 | 3.602 | 3.673 | 17,121,610 | +0.13(+3.59%) |
Dec 10, 2008 | 3.531 | 3.545 | 3.439 | 3.545 | 14,848,262 | +0.13(+3.72%) |
Dec 09, 2008 | 3.418 | 3.461 | 3.369 | 3.418 | 16,280,313 | +0.11(+3.42%) |
Dec 08, 2008 | 3.567 | 3.637 | 3.199 | 3.305 | 58,216,996 | +0.02(+0.64%) |
Dec 05, 2008 | 3.249 | 3.496 | 3.206 | 3.284 | 11,733,689 | -0.10(-2.92%) |
Dec 04, 2008 | 3.489 | 3.531 | 3.284 | 3.383 | 12,300,244 | -0.16(-4.58%) |
Dec 03, 2008 | 3.524 | 3.673 | 3.432 | 3.545 | 8,396,710 | -0.11(-2.90%) |
Dec 02, 2008 | 3.545 | 3.715 | 3.531 | 3.651 | 5,714,032 | +0.10(+2.78%) |