Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.380 | 3.490 | 3.280 | 3.490 | 0 | +0.04(+1.16%) |
Feb 26, 2009 | 3.270 | 3.450 | 3.270 | 3.450 | 21,400 | +0.13(+3.92%) |
Feb 25, 2009 | 2.750 | 3.320 | 2.750 | 3.320 | 52,400 | +0.56(+20.29%) |
Feb 24, 2009 | 3.470 | 3.470 | 2.490 | 2.760 | 59,800 | -0.71(-20.46%) |
Feb 23, 2009 | 3.469 | 3.470 | 3.396 | 3.470 | 2,910 | +0.00(+0.00%) |
Feb 20, 2009 | 3.470 | 3.470 | 3.370 | 3.470 | 0 | +0.10(+2.97%) |
Feb 19, 2009 | 3.460 | 3.500 | 3.370 | 3.370 | 3,000 | -0.12(-3.44%) |
Feb 18, 2009 | 3.490 | 3.490 | 3.490 | 3.490 | 200 | +0.00(+0.00%) |
Feb 17, 2009 | 3.500 | 3.500 | 3.400 | 3.490 | 176,040 | -0.01(-0.29%) |
Feb 13, 2009 | 3.440 | 3.500 | 3.150 | 3.500 | 0 | +0.06(+1.74%) |
Feb 12, 2009 | 3.440 | 3.440 | 3.410 | 3.440 | 1,600 | -0.05(-1.43%) |
Feb 11, 2009 | 3.440 | 3.490 | 3.000 | 3.490 | 13,900 | -0.01(-0.29%) |
Feb 10, 2009 | 3.440 | 3.500 | 3.290 | 3.500 | 5,100 | +0.12(+3.55%) |
Feb 09, 2009 | 3.400 | 4.080 | 3.200 | 3.380 | 14,977 | +0.03(+0.90%) |
Feb 06, 2009 | 3.450 | 3.450 | 3.310 | 3.350 | 22,500 | -0.14(-4.01%) |
Feb 05, 2009 | 3.450 | 3.490 | 3.270 | 3.490 | 8,580 | -0.13(-3.59%) |
Feb 04, 2009 | 3.400 | 3.620 | 3.200 | 3.620 | 3,800 | +0.17(+4.93%) |
Feb 03, 2009 | 3.300 | 3.450 | 3.160 | 3.450 | 10,800 | +0.00(+0.00%) |
Feb 02, 2009 | 3.450 | 3.550 | 3.420 | 3.450 | 9,955 | -0.19(-5.22%) |
Jan 30, 2009 | 3.450 | 3.640 | 3.440 | 3.640 | 0 | +0.12(+3.41%) |
Jan 29, 2009 | 3.470 | 3.520 | 3.300 | 3.520 | 11,000 | -0.02(-0.56%) |
Jan 28, 2009 | 3.450 | 3.540 | 3.400 | 3.540 | 10,180 | +0.07(+2.02%) |
Jan 27, 2009 | 3.450 | 3.490 | 3.180 | 3.470 | 44,936 | +0.02(+0.58%) |
Jan 26, 2009 | 3.390 | 3.450 | 3.200 | 3.450 | 27,298 | +0.06(+1.62%) |
Jan 23, 2009 | 3.140 | 3.400 | 3.140 | 3.395 | 1,734 | -0.00(-0.15%) |
Jan 22, 2009 | 3.390 | 3.400 | 3.290 | 3.400 | 1,280 | +0.00(+0.00%) |
Jan 21, 2009 | 3.350 | 3.400 | 3.150 | 3.400 | 5,780 | +0.10(+3.03%) |
Jan 20, 2009 | 3.090 | 3.400 | 3.090 | 3.300 | 900 | +0.00(+0.00%) |
Jan 16, 2009 | 3.350 | 3.400 | 3.290 | 3.300 | 2,700 | -0.10(-2.94%) |
Jan 15, 2009 | 3.400 | 3.400 | 3.200 | 3.400 | 26,190 | -0.15(-4.23%) |
Jan 14, 2009 | 3.300 | 3.550 | 3.300 | 3.550 | 1,800 | +0.20(+5.97%) |
Jan 13, 2009 | 3.340 | 3.380 | 3.340 | 3.350 | 300 | +0.00(+0.00%) |
Jan 12, 2009 | 3.330 | 3.400 | 3.330 | 3.350 | 2,495 | -0.05(-1.47%) |
Jan 08, 2009 | 3.350 | 3.400 | 3.400 | 3.400 | 2,700 | +0.00(+0.00%) |
Jan 07, 2009 | 3.400 | 3.400 | 3.300 | 3.400 | 7,900 | -0.10(-2.86%) |
Jan 06, 2009 | 3.310 | 3.500 | 3.210 | 3.500 | 9,550 | +0.25(+7.69%) |
Jan 05, 2009 | 3.250 | 3.250 | 3.150 | 3.250 | 900 | +0.03(+0.93%) |
Jan 02, 2009 | 3.050 | 3.300 | 3.050 | 3.220 | 0 | +0.14(+4.55%) |
Jan 01, 2009 | 2.900 | 3.080 | 2.860 | 3.080 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.900 | 3.080 | 2.860 | 3.080 | 109,290 | +0.09(+3.01%) |
Dec 30, 2008 | 2.790 | 2.990 | 2.700 | 2.990 | 13,779 | +0.28(+10.33%) |
Dec 29, 2008 | 2.750 | 2.750 | 2.630 | 2.710 | 13,264 | -0.09(-3.21%) |
Dec 26, 2008 | 2.730 | 2.880 | 2.250 | 2.800 | 0 | +0.14(+5.26%) |
Dec 24, 2008 | 2.750 | 2.750 | 2.610 | 2.660 | 11,300 | +0.13(+5.14%) |
Dec 23, 2008 | 2.990 | 2.990 | 2.450 | 2.530 | 2,380 | -0.15(-5.60%) |
Dec 22, 2008 | 2.610 | 2.680 | 2.610 | 2.680 | 2,400 | +0.00(+0.00%) |
Dec 19, 2008 | 2.700 | 2.700 | 2.680 | 2.680 | 600 | +0.05(+1.90%) |
Dec 18, 2008 | 2.700 | 2.700 | 2.550 | 2.630 | 5,270 | -0.04(-1.50%) |
Dec 17, 2008 | 2.670 | 2.720 | 2.580 | 2.670 | 2,920 | -0.08(-2.91%) |
Dec 16, 2008 | 2.740 | 2.750 | 2.690 | 2.750 | 7,000 | -0.02(-0.72%) |
Dec 15, 2008 | 2.680 | 2.810 | 2.590 | 2.770 | 7,600 | +0.06(+2.21%) |
Dec 12, 2008 | 2.620 | 2.710 | 2.620 | 2.710 | 0 | -0.07(-2.52%) |
Dec 11, 2008 | 2.700 | 2.780 | 2.700 | 2.780 | 8,700 | -0.01(-0.36%) |
Dec 10, 2008 | 2.800 | 2.850 | 2.510 | 2.790 | 19,400 | +0.01(+0.26%) |
Dec 09, 2008 | 2.783 | 2.783 | 2.783 | 2.783 | 2,600 | -0.07(-2.36%) |
Dec 08, 2008 | 2.763 | 2.870 | 2.763 | 2.850 | 4,500 | +0.04(+1.55%) |
Dec 05, 2008 | 2.850 | 2.861 | 2.800 | 2.806 | 0 | +0.01(+0.22%) |
Dec 04, 2008 | 2.980 | 2.980 | 2.800 | 2.800 | 3,175 | -0.18(-6.04%) |
Dec 03, 2008 | 2.870 | 2.980 | 2.870 | 2.980 | 1,200 | -0.02(-0.67%) |
Dec 02, 2008 | 2.900 | 3.000 | 2.880 | 3.000 | 3,500 | +0.15(+5.26%) |