Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.030 | 3.095 | 3.015 | 3.046 | 0 | -0.07(-2.24%) |
Feb 26, 2009 | 3.139 | 3.195 | 3.063 | 3.115 | 472,200 | +0.00(+0.00%) |
Feb 25, 2009 | 3.024 | 3.151 | 3.003 | 3.115 | 577,825 | +0.06(+2.03%) |
Feb 24, 2009 | 3.083 | 3.083 | 2.892 | 3.054 | 922,055 | +0.12(+4.01%) |
Feb 23, 2009 | 3.130 | 3.165 | 2.915 | 2.936 | 900,626 | -0.18(-5.85%) |
Feb 20, 2009 | 3.171 | 3.221 | 2.983 | 3.118 | 698,026 | -0.17(-5.28%) |
Feb 19, 2009 | 3.433 | 3.460 | 3.277 | 3.292 | 441,082 | -0.10(-2.95%) |
Feb 18, 2009 | 3.525 | 3.525 | 3.349 | 3.392 | 506,613 | -0.11(-3.19%) |
Feb 17, 2009 | 3.710 | 3.710 | 3.492 | 3.504 | 468,247 | -0.27(-7.25%) |
Feb 13, 2009 | 3.790 | 3.837 | 3.769 | 3.778 | 301,123 | -0.01(-0.31%) |
Feb 12, 2009 | 3.793 | 3.793 | 3.701 | 3.790 | 379,470 | -0.04(-0.92%) |
Feb 11, 2009 | 3.910 | 3.946 | 3.794 | 3.825 | 162,977 | -0.07(-1.81%) |
Feb 10, 2009 | 3.969 | 4.016 | 3.890 | 3.896 | 189,382 | -0.15(-3.78%) |
Feb 09, 2009 | 3.958 | 4.055 | 3.958 | 4.049 | 174,588 | +0.06(+1.63%) |
Feb 06, 2009 | 3.937 | 4.025 | 3.937 | 3.984 | 168,065 | +0.05(+1.20%) |
Feb 05, 2009 | 3.828 | 3.940 | 3.787 | 3.937 | 165,990 | +0.06(+1.60%) |
Feb 04, 2009 | 3.907 | 3.987 | 3.869 | 3.875 | 197,301 | -0.01(-0.30%) |
Feb 03, 2009 | 3.881 | 3.916 | 3.796 | 3.887 | 193,912 | +0.07(+1.77%) |
Feb 02, 2009 | 3.843 | 3.843 | 3.769 | 3.819 | 268,762 | -0.09(-2.33%) |
Jan 30, 2009 | 4.040 | 4.040 | 3.837 | 3.910 | 0 | -0.09(-2.21%) |
Jan 29, 2009 | 4.108 | 4.108 | 3.999 | 3.999 | 139,150 | -0.14(-3.35%) |
Jan 28, 2009 | 4.117 | 4.137 | 4.058 | 4.137 | 138,179 | +0.16(+4.00%) |
Jan 27, 2009 | 3.910 | 3.990 | 3.866 | 3.978 | 188,478 | +0.10(+2.50%) |
Jan 26, 2009 | 3.913 | 3.957 | 3.854 | 3.881 | 171,298 | +0.03(+0.69%) |
Jan 23, 2009 | 3.816 | 3.910 | 3.672 | 3.854 | 254,369 | +0.02(+0.46%) |
Jan 22, 2009 | 3.849 | 3.916 | 3.775 | 3.837 | 271,220 | -0.04(-0.91%) |
Jan 21, 2009 | 3.878 | 3.890 | 3.784 | 3.872 | 250,107 | +0.08(+2.10%) |
Jan 20, 2009 | 4.025 | 4.025 | 3.766 | 3.793 | 365,397 | -0.24(-5.99%) |
Jan 16, 2009 | 3.969 | 4.078 | 3.949 | 4.034 | 392,043 | +0.06(+1.63%) |
Jan 15, 2009 | 4.037 | 4.037 | 3.801 | 3.969 | 346,834 | -0.08(-1.96%) |
Jan 14, 2009 | 4.167 | 4.167 | 3.993 | 4.049 | 447,039 | -0.16(-3.78%) |
Jan 13, 2009 | 4.228 | 4.228 | 4.146 | 4.208 | 234,960 | +0.04(+0.92%) |
Jan 12, 2009 | 4.234 | 4.234 | 4.069 | 4.170 | 205,500 | -0.07(-1.73%) |
Jan 09, 2009 | 4.382 | 4.382 | 4.243 | 4.243 | 165,833 | -0.08(-1.84%) |
Jan 08, 2009 | 4.323 | 4.343 | 4.249 | 4.323 | 248,304 | -0.02(-0.47%) |
Jan 07, 2009 | 4.594 | 4.594 | 4.331 | 4.343 | 406,795 | -0.19(-4.28%) |
Jan 06, 2009 | 4.617 | 4.617 | 4.467 | 4.538 | 365,563 | +0.06(+1.31%) |
Jan 05, 2009 | 4.446 | 4.543 | 4.358 | 4.479 | 164,923 | +0.06(+1.27%) |
Jan 02, 2009 | 4.293 | 4.423 | 4.243 | 4.423 | 0 | +0.24(+5.85%) |
Jan 01, 2009 | 4.064 | 4.270 | 4.052 | 4.178 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.064 | 4.270 | 4.052 | 4.178 | 262,173 | +0.15(+3.65%) |
Dec 30, 2008 | 3.946 | 4.114 | 3.863 | 4.031 | 298,423 | +0.08(+2.09%) |
Dec 29, 2008 | 4.090 | 4.090 | 3.922 | 3.949 | 327,062 | -0.16(-3.87%) |
Dec 26, 2008 | 4.134 | 4.134 | 4.081 | 4.108 | 246,154 | +0.06(+1.60%) |
Dec 24, 2008 | 4.034 | 4.049 | 3.940 | 4.043 | 145,752 | +0.11(+2.69%) |
Dec 23, 2008 | 3.857 | 3.990 | 3.849 | 3.937 | 367,187 | +0.04(+0.91%) |
Dec 22, 2008 | 3.905 | 4.028 | 3.846 | 3.902 | 447,164 | -0.18(-4.45%) |
Dec 19, 2008 | 4.122 | 4.152 | 4.005 | 4.083 | 211,558 | +0.04(+1.07%) |
Dec 18, 2008 | 4.093 | 4.152 | 3.999 | 4.040 | 227,370 | +0.00(+0.00%) |
Dec 17, 2008 | 3.846 | 4.040 | 3.799 | 4.040 | 389,553 | +0.08(+2.08%) |
Dec 16, 2008 | 3.887 | 3.969 | 3.813 | 3.958 | 407,950 | +0.06(+1.66%) |
Dec 15, 2008 | 3.931 | 3.960 | 3.878 | 3.893 | 229,466 | -0.03(-0.83%) |
Dec 12, 2008 | 3.825 | 3.925 | 3.825 | 3.925 | 251,778 | +0.03(+0.68%) |
Dec 11, 2008 | 4.075 | 4.075 | 3.899 | 3.899 | 212,305 | -0.12(-2.93%) |
Dec 10, 2008 | 3.916 | 4.016 | 3.867 | 4.016 | 588,078 | +0.15(+3.96%) |
Dec 09, 2008 | 3.857 | 3.966 | 3.804 | 3.863 | 445,283 | -0.05(-1.35%) |
Dec 08, 2008 | 3.734 | 3.975 | 3.734 | 3.916 | 362,799 | +0.22(+6.06%) |
Dec 05, 2008 | 3.531 | 3.698 | 3.439 | 3.692 | 300,661 | +0.08(+2.28%) |
Dec 04, 2008 | 3.660 | 3.698 | 3.469 | 3.610 | 380,914 | -0.01(-0.24%) |
Dec 03, 2008 | 3.563 | 3.637 | 3.433 | 3.619 | 322,325 | +0.04(+1.24%) |
Dec 02, 2008 | 3.404 | 3.681 | 3.333 | 3.575 | 379,263 | +0.12(+3.41%) |