Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.273 | 3.332 | 3.229 | 3.292 | 0 | -0.07(-2.10%) |
Feb 26, 2009 | 3.347 | 3.392 | 3.340 | 3.362 | 404,860 | -0.01(-0.22%) |
Feb 25, 2009 | 3.280 | 3.373 | 3.261 | 3.370 | 227,596 | +0.12(+3.53%) |
Feb 24, 2009 | 3.225 | 3.258 | 3.128 | 3.255 | 145,215 | +0.09(+2.81%) |
Feb 23, 2009 | 3.191 | 3.225 | 3.136 | 3.165 | 139,279 | -0.04(-1.27%) |
Feb 20, 2009 | 3.139 | 3.206 | 3.117 | 3.206 | 234,139 | +0.00(+0.00%) |
Feb 19, 2009 | 3.421 | 3.436 | 3.117 | 3.206 | 410,775 | -0.20(-5.88%) |
Feb 18, 2009 | 3.652 | 3.652 | 3.358 | 3.407 | 403,682 | -0.23(-6.33%) |
Feb 17, 2009 | 3.659 | 3.659 | 3.470 | 3.637 | 577,190 | -0.03(-0.71%) |
Feb 13, 2009 | 3.700 | 3.704 | 3.637 | 3.663 | 288,645 | -0.06(-1.60%) |
Feb 12, 2009 | 3.592 | 3.722 | 3.588 | 3.722 | 541,755 | +0.09(+2.56%) |
Feb 11, 2009 | 3.544 | 3.652 | 3.507 | 3.629 | 351,467 | +0.03(+0.82%) |
Feb 10, 2009 | 3.592 | 3.600 | 3.588 | 3.600 | 88,597 | +0.00(+0.00%) |
Feb 09, 2009 | 3.600 | 3.600 | 3.566 | 3.600 | 201,974 | +0.00(+0.00%) |
Feb 06, 2009 | 3.592 | 3.600 | 3.585 | 3.600 | 126,891 | +0.02(+0.52%) |
Feb 05, 2009 | 3.592 | 3.592 | 3.525 | 3.581 | 249,083 | -0.01(-0.21%) |
Feb 04, 2009 | 3.655 | 3.692 | 3.574 | 3.588 | 208,250 | -0.04(-1.23%) |
Feb 03, 2009 | 3.570 | 3.633 | 3.559 | 3.633 | 129,414 | +0.05(+1.35%) |
Feb 02, 2009 | 3.581 | 3.585 | 3.548 | 3.585 | 116,015 | +0.01(+0.21%) |
Jan 30, 2009 | 3.596 | 3.606 | 3.566 | 3.577 | 0 | +0.02(+0.52%) |
Jan 29, 2009 | 3.533 | 3.564 | 3.525 | 3.559 | 211,931 | +0.05(+1.48%) |
Jan 28, 2009 | 3.525 | 3.525 | 3.425 | 3.507 | 176,315 | +0.04(+1.29%) |
Jan 27, 2009 | 3.429 | 3.470 | 3.429 | 3.462 | 113,337 | +0.01(+0.32%) |
Jan 26, 2009 | 3.503 | 3.503 | 3.414 | 3.451 | 167,005 | +0.04(+1.09%) |
Jan 23, 2009 | 3.421 | 3.421 | 3.344 | 3.414 | 249,975 | +0.02(+0.66%) |
Jan 22, 2009 | 3.358 | 3.425 | 3.319 | 3.392 | 254,104 | +0.04(+1.11%) |
Jan 21, 2009 | 3.347 | 3.355 | 3.303 | 3.355 | 227,960 | +0.04(+1.12%) |
Jan 20, 2009 | 3.462 | 3.462 | 3.288 | 3.318 | 164,933 | -0.12(-3.35%) |
Jan 16, 2009 | 3.462 | 3.462 | 3.407 | 3.433 | 265,101 | +0.01(+0.22%) |
Jan 15, 2009 | 3.247 | 3.425 | 3.225 | 3.425 | 261,894 | +0.12(+3.48%) |
Jan 14, 2009 | 3.336 | 3.355 | 3.210 | 3.310 | 201,123 | -0.04(-1.22%) |
Jan 13, 2009 | 3.340 | 3.377 | 3.336 | 3.351 | 249,533 | +0.00(+0.11%) |
Jan 12, 2009 | 3.321 | 3.648 | 3.321 | 3.347 | 802,288 | +0.01(+0.33%) |
Jan 09, 2009 | 3.355 | 3.358 | 3.292 | 3.336 | 263,931 | +0.07(+2.28%) |
Jan 08, 2009 | 3.169 | 3.266 | 3.169 | 3.262 | 181,314 | +0.09(+2.69%) |
Jan 07, 2009 | 3.236 | 3.243 | 3.162 | 3.177 | 222,279 | -0.05(-1.61%) |
Jan 06, 2009 | 3.236 | 3.262 | 3.195 | 3.229 | 411,907 | +0.06(+1.99%) |
Jan 05, 2009 | 3.325 | 3.325 | 3.158 | 3.165 | 748,310 | +0.04(+1.19%) |
Jan 02, 2009 | 2.939 | 3.139 | 2.939 | 3.128 | 0 | +0.20(+6.71%) |
Jan 01, 2009 | 2.972 | 3.080 | 2.932 | 2.932 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.972 | 3.080 | 2.932 | 2.932 | 454,451 | -0.09(-2.83%) |
Dec 30, 2008 | 3.050 | 3.099 | 2.998 | 3.017 | 419,490 | -0.04(-1.22%) |
Dec 29, 2008 | 3.154 | 3.203 | 3.039 | 3.054 | 261,773 | -0.30(-8.96%) |
Dec 26, 2008 | 3.284 | 3.444 | 3.136 | 3.355 | 342,628 | +0.07(+2.15%) |
Dec 24, 2008 | 3.217 | 3.329 | 3.191 | 3.284 | 239,606 | +0.13(+4.00%) |
Dec 23, 2008 | 3.154 | 3.179 | 3.117 | 3.158 | 233,020 | +0.09(+2.90%) |
Dec 22, 2008 | 3.169 | 3.232 | 3.043 | 3.069 | 478,313 | -0.09(-2.93%) |
Dec 19, 2008 | 3.065 | 3.191 | 3.065 | 3.162 | 176,434 | +0.03(+0.83%) |
Dec 18, 2008 | 3.062 | 3.147 | 3.040 | 3.136 | 350,448 | +0.10(+3.30%) |
Dec 17, 2008 | 2.928 | 3.039 | 2.861 | 3.036 | 329,039 | +0.03(+0.99%) |
Dec 16, 2008 | 2.798 | 3.058 | 2.697 | 3.006 | 667,932 | +0.34(+12.81%) |
Dec 15, 2008 | 2.687 | 2.720 | 2.598 | 2.664 | 259,022 | -0.02(-0.69%) |
Dec 12, 2008 | 2.746 | 2.768 | 2.683 | 2.683 | 188,595 | -0.09(-3.21%) |
Dec 11, 2008 | 2.787 | 2.805 | 2.724 | 2.772 | 244,098 | -0.07(-2.35%) |
Dec 10, 2008 | 2.831 | 2.857 | 2.776 | 2.839 | 167,433 | +0.04(+1.32%) |
Dec 09, 2008 | 2.876 | 2.898 | 2.783 | 2.802 | 251,883 | -0.07(-2.45%) |
Dec 08, 2008 | 2.846 | 2.913 | 2.846 | 2.872 | 212,430 | -0.00(-0.13%) |
Dec 05, 2008 | 2.906 | 2.932 | 2.735 | 2.876 | 377,468 | -0.04(-1.40%) |
Dec 04, 2008 | 2.902 | 3.021 | 2.895 | 2.917 | 155,216 | -0.01(-0.51%) |
Dec 03, 2008 | 2.861 | 2.932 | 2.802 | 2.932 | 187,509 | +0.07(+2.60%) |
Dec 02, 2008 | 2.857 | 2.906 | 2.805 | 2.857 | 216,308 | -0.04(-1.28%) |