Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.499 | 2.612 | 2.435 | 2.520 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.435 | 2.557 | 2.407 | 2.530 | 4,515,046 | +0.13(+5.24%) |
Feb 25, 2009 | 2.428 | 2.479 | 2.332 | 2.404 | 3,086,743 | -0.03(-1.12%) |
Feb 24, 2009 | 2.407 | 2.492 | 2.264 | 2.431 | 5,524,837 | +0.15(+6.73%) |
Feb 23, 2009 | 2.533 | 2.533 | 2.261 | 2.278 | 6,147,495 | -0.10(-4.15%) |
Feb 20, 2009 | 2.390 | 2.445 | 2.268 | 2.377 | 4,960,734 | -0.06(-2.65%) |
Feb 19, 2009 | 2.475 | 2.523 | 2.424 | 2.441 | 3,761,901 | -0.04(-1.51%) |
Feb 18, 2009 | 2.455 | 2.571 | 2.390 | 2.479 | 4,170,279 | +0.02(+0.69%) |
Feb 17, 2009 | 2.431 | 2.520 | 2.329 | 2.462 | 6,045,418 | -0.01(-0.41%) |
Feb 13, 2009 | 2.659 | 2.690 | 2.431 | 2.472 | 12,581,473 | -0.18(-6.80%) |
Feb 12, 2009 | 2.520 | 2.823 | 2.469 | 2.652 | 32,800,140 | -0.82(-23.70%) |
Feb 11, 2009 | 3.476 | 3.579 | 3.405 | 3.476 | 13,970,779 | -0.06(-1.83%) |
Feb 10, 2009 | 3.568 | 3.688 | 3.473 | 3.541 | 7,489,553 | -0.08(-2.26%) |
Feb 09, 2009 | 3.565 | 3.643 | 3.422 | 3.623 | 5,464,128 | +0.03(+0.95%) |
Feb 06, 2009 | 3.630 | 3.803 | 3.575 | 3.589 | 4,366,037 | -0.07(-2.04%) |
Feb 05, 2009 | 3.419 | 3.694 | 3.368 | 3.664 | 2,892,718 | +0.22(+6.43%) |
Feb 04, 2009 | 3.616 | 3.643 | 3.412 | 3.442 | 2,932,824 | -0.19(-5.16%) |
Feb 03, 2009 | 3.572 | 3.647 | 3.480 | 3.630 | 2,294,456 | +0.16(+4.61%) |
Feb 02, 2009 | 3.606 | 3.701 | 3.415 | 3.470 | 3,542,774 | -0.16(-4.41%) |
Jan 30, 2009 | 3.735 | 3.790 | 3.531 | 3.630 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.807 | 3.963 | 3.735 | 3.780 | 3,632,191 | -0.04(-1.16%) |
Jan 28, 2009 | 3.810 | 3.875 | 3.752 | 3.824 | 3,228,571 | +0.10(+2.74%) |
Jan 27, 2009 | 3.691 | 3.769 | 3.640 | 3.722 | 1,411,025 | +0.04(+1.20%) |
Jan 26, 2009 | 3.698 | 3.844 | 3.623 | 3.677 | 1,802,882 | -0.02(-0.55%) |
Jan 23, 2009 | 3.453 | 3.786 | 3.408 | 3.698 | 2,526,405 | +0.17(+4.73%) |
Jan 22, 2009 | 3.575 | 3.596 | 3.323 | 3.531 | 6,004,225 | -0.12(-3.17%) |
Jan 21, 2009 | 3.718 | 3.718 | 3.545 | 3.647 | 4,238,012 | -0.03(-0.74%) |
Jan 20, 2009 | 4.066 | 4.066 | 3.633 | 3.674 | 3,142,852 | -0.41(-10.01%) |
Jan 16, 2009 | 4.042 | 4.188 | 4.018 | 4.083 | 4,675,641 | +0.07(+1.70%) |
Jan 15, 2009 | 3.790 | 4.171 | 3.616 | 4.014 | 3,538,020 | +0.20(+5.36%) |
Jan 14, 2009 | 3.766 | 3.837 | 3.718 | 3.810 | 2,394,586 | -0.01(-0.27%) |
Jan 13, 2009 | 3.848 | 3.909 | 3.705 | 3.820 | 4,716,385 | +0.01(+0.18%) |
Jan 12, 2009 | 3.909 | 3.977 | 3.786 | 3.814 | 5,184,395 | -0.21(-5.17%) |
Jan 09, 2009 | 4.151 | 4.171 | 3.950 | 4.021 | 1,884,475 | -0.13(-3.12%) |
Jan 08, 2009 | 4.127 | 4.209 | 3.957 | 4.151 | 1,728,106 | -0.07(-1.61%) |
Jan 07, 2009 | 4.392 | 4.396 | 4.086 | 4.219 | 4,585,734 | -0.19(-4.32%) |
Jan 06, 2009 | 4.300 | 4.426 | 4.176 | 4.409 | 4,204,461 | +0.15(+3.60%) |
Jan 05, 2009 | 4.219 | 4.287 | 4.021 | 4.256 | 5,229,306 | +0.10(+2.46%) |
Jan 02, 2009 | 3.926 | 4.222 | 3.912 | 4.154 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.579 | 4.055 | 3.541 | 4.004 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.579 | 4.055 | 3.541 | 4.004 | 3,089,648 | +0.36(+9.91%) |
Dec 30, 2008 | 3.487 | 3.677 | 3.405 | 3.643 | 2,357,050 | +0.16(+4.49%) |
Dec 29, 2008 | 3.456 | 3.558 | 3.419 | 3.487 | 1,457,633 | +0.00(+0.10%) |
Dec 26, 2008 | 3.412 | 3.524 | 3.398 | 3.483 | 821,483 | +0.01(+0.29%) |
Dec 24, 2008 | 3.327 | 3.490 | 3.323 | 3.473 | 1,636,460 | +0.10(+2.93%) |
Dec 23, 2008 | 3.133 | 3.402 | 3.133 | 3.374 | 4,096,557 | +0.22(+6.90%) |
Dec 22, 2008 | 3.269 | 3.344 | 3.109 | 3.156 | 2,712,369 | -0.12(-3.74%) |
Dec 19, 2008 | 3.201 | 3.313 | 3.119 | 3.279 | 3,414,858 | +0.07(+2.12%) |
Dec 18, 2008 | 3.388 | 3.402 | 3.146 | 3.211 | 3,302,590 | -0.25(-7.09%) |
Dec 17, 2008 | 3.269 | 3.470 | 3.180 | 3.456 | 3,493,555 | +0.19(+5.73%) |
Dec 16, 2008 | 3.235 | 3.299 | 3.047 | 3.269 | 4,017,925 | +0.12(+3.90%) |
Dec 15, 2008 | 3.054 | 3.173 | 3.020 | 3.146 | 5,636,318 | +0.16(+5.24%) |
Dec 12, 2008 | 2.996 | 3.170 | 2.874 | 2.990 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.799 | 3.483 | 2.642 | 3.129 | 42,519,888 | -1.70(-35.14%) |
Dec 10, 2008 | 4.876 | 4.958 | 4.740 | 4.825 | 8,911,108 | -0.01(-0.28%) |
Dec 09, 2008 | 4.798 | 4.978 | 4.699 | 4.838 | 4,678,684 | -0.06(-1.25%) |
Dec 08, 2008 | 4.971 | 5.080 | 4.706 | 4.900 | 3,905,415 | +0.14(+2.93%) |
Dec 05, 2008 | 4.644 | 4.818 | 4.409 | 4.760 | 8,156,903 | -0.09(-1.89%) |
Dec 04, 2008 | 5.111 | 5.155 | 4.655 | 4.852 | 6,980,221 | -0.23(-4.62%) |
Dec 03, 2008 | 5.036 | 5.339 | 4.913 | 5.087 | 9,404,573 | -0.33(-6.04%) |
Dec 02, 2008 | 5.533 | 5.615 | 5.223 | 5.414 | 3,430,876 | +0.12(+2.25%) |