Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.293 | 3.481 | 3.230 | 3.363 | 445,872 | +0.02(+0.71%) |
Feb 26, 2009 | 3.324 | 3.513 | 3.238 | 3.340 | 484,045 | +0.04(+1.19%) |
Feb 25, 2009 | 3.269 | 3.324 | 3.120 | 3.301 | 448,386 | +0.02(+0.48%) |
Feb 24, 2009 | 3.010 | 3.356 | 3.010 | 3.285 | 528,018 | +0.31(+10.58%) |
Feb 23, 2009 | 3.167 | 3.214 | 2.915 | 2.970 | 449,950 | -0.17(-5.50%) |
Feb 20, 2009 | 3.057 | 3.222 | 2.970 | 3.143 | 495,746 | +0.02(+0.76%) |
Feb 19, 2009 | 3.277 | 3.379 | 3.096 | 3.120 | 511,383 | -0.10(-3.17%) |
Feb 18, 2009 | 3.301 | 3.466 | 3.222 | 3.222 | 608,699 | -0.06(-1.68%) |
Feb 17, 2009 | 3.521 | 3.536 | 3.277 | 3.277 | 456,090 | -0.39(-10.71%) |
Feb 13, 2009 | 3.403 | 3.733 | 3.308 | 3.670 | 456,916 | +0.28(+8.35%) |
Feb 12, 2009 | 3.293 | 3.489 | 3.261 | 3.387 | 375,069 | +0.02(+0.70%) |
Feb 11, 2009 | 3.356 | 3.513 | 3.230 | 3.363 | 527,988 | +0.02(+0.47%) |
Feb 10, 2009 | 3.953 | 4.110 | 3.348 | 3.348 | 827,258 | -0.94(-21.98%) |
Feb 09, 2009 | 4.503 | 4.605 | 4.165 | 4.291 | 481,325 | -0.31(-6.83%) |
Feb 06, 2009 | 4.016 | 4.629 | 3.866 | 4.605 | 933,967 | +0.60(+14.90%) |
Feb 05, 2009 | 3.890 | 4.126 | 3.780 | 4.008 | 560,115 | +0.08(+2.00%) |
Feb 04, 2009 | 3.607 | 4.016 | 3.576 | 3.929 | 1,259,019 | +0.31(+8.70%) |
Feb 03, 2009 | 3.607 | 3.693 | 3.513 | 3.615 | 424,083 | -0.07(-1.92%) |
Feb 02, 2009 | 3.418 | 3.741 | 3.356 | 3.686 | 396,144 | +0.09(+2.63%) |
Jan 30, 2009 | 3.686 | 3.803 | 3.568 | 3.591 | 334,398 | -0.06(-1.72%) |
Jan 29, 2009 | 3.953 | 3.961 | 3.646 | 3.654 | 517,608 | -0.36(-9.00%) |
Jan 28, 2009 | 3.882 | 4.079 | 3.717 | 4.016 | 672,325 | +0.19(+4.93%) |
Jan 27, 2009 | 3.662 | 3.858 | 3.623 | 3.827 | 281,336 | +0.17(+4.51%) |
Jan 26, 2009 | 3.591 | 3.803 | 3.552 | 3.662 | 404,833 | +0.06(+1.53%) |
Jan 23, 2009 | 3.371 | 3.725 | 3.316 | 3.607 | 397,531 | +0.15(+4.32%) |
Jan 22, 2009 | 3.623 | 3.709 | 3.395 | 3.458 | 335,718 | -0.26(-6.98%) |
Jan 21, 2009 | 3.599 | 3.725 | 3.332 | 3.717 | 613,503 | +0.17(+4.65%) |
Jan 20, 2009 | 4.031 | 4.102 | 3.552 | 3.552 | 650,301 | -0.55(-13.41%) |
Jan 16, 2009 | 4.149 | 4.189 | 3.803 | 4.102 | 828,697 | +0.00(+0.00%) |
Jan 15, 2009 | 4.244 | 4.338 | 3.866 | 4.102 | 810,260 | -0.16(-3.69%) |
Jan 14, 2009 | 4.432 | 4.471 | 4.251 | 4.259 | 651,307 | -0.26(-5.74%) |
Jan 13, 2009 | 4.346 | 4.621 | 4.275 | 4.519 | 380,224 | +0.16(+3.60%) |
Jan 12, 2009 | 4.534 | 4.731 | 4.322 | 4.361 | 626,444 | -0.18(-3.98%) |
Jan 09, 2009 | 4.919 | 4.927 | 4.519 | 4.542 | 433,008 | -0.39(-7.96%) |
Jan 08, 2009 | 4.589 | 4.943 | 4.432 | 4.935 | 340,911 | +0.32(+6.98%) |
Jan 07, 2009 | 4.770 | 4.770 | 4.503 | 4.613 | 343,619 | -0.28(-5.78%) |
Jan 06, 2009 | 4.464 | 4.935 | 4.424 | 4.896 | 327,822 | +0.47(+10.66%) |
Jan 05, 2009 | 4.888 | 4.888 | 4.385 | 4.424 | 397,551 | -0.46(-9.49%) |
Jan 02, 2009 | 4.566 | 4.927 | 4.448 | 4.888 | 262,923 | +0.32(+7.06%) |
Dec 31, 2008 | 4.479 | 4.597 | 4.322 | 4.566 | 553,474 | +0.08(+1.75%) |
Dec 30, 2008 | 4.236 | 4.487 | 4.196 | 4.487 | 326,534 | +0.27(+6.33%) |
Dec 29, 2008 | 3.976 | 4.251 | 3.961 | 4.220 | 464,923 | +0.22(+5.50%) |
Dec 26, 2008 | 4.031 | 4.126 | 3.992 | 4.000 | 231,941 | -0.01(-0.20%) |
Dec 24, 2008 | 4.063 | 4.079 | 3.984 | 4.008 | 164,329 | -0.05(-1.16%) |
Dec 23, 2008 | 4.220 | 4.354 | 3.992 | 4.055 | 302,941 | -0.13(-3.19%) |
Dec 22, 2008 | 4.141 | 4.204 | 3.945 | 4.189 | 520,976 | +0.04(+0.95%) |
Dec 19, 2008 | 4.165 | 4.385 | 4.031 | 4.149 | 1,180,399 | +0.11(+2.72%) |
Dec 18, 2008 | 4.464 | 4.471 | 3.961 | 4.039 | 467,301 | -0.43(-9.67%) |
Dec 17, 2008 | 4.338 | 4.495 | 4.196 | 4.471 | 446,435 | +0.07(+1.61%) |
Dec 16, 2008 | 4.236 | 4.464 | 4.008 | 4.401 | 679,342 | +0.23(+5.46%) |
Dec 15, 2008 | 4.526 | 4.526 | 4.063 | 4.173 | 436,055 | -0.35(-7.81%) |
Dec 12, 2008 | 3.937 | 4.754 | 3.882 | 4.526 | 892,651 | +0.49(+12.06%) |
Dec 11, 2008 | 4.134 | 4.526 | 3.992 | 4.039 | 512,063 | -0.18(-4.28%) |
Dec 10, 2008 | 4.031 | 4.314 | 4.008 | 4.220 | 437,995 | +0.23(+5.71%) |
Dec 09, 2008 | 3.984 | 4.279 | 3.764 | 3.992 | 826,342 | +0.04(+0.99%) |
Dec 08, 2008 | 3.662 | 4.196 | 3.623 | 3.953 | 902,353 | +0.34(+9.35%) |
Dec 05, 2008 | 3.379 | 3.615 | 3.214 | 3.615 | 793,349 | +0.16(+4.55%) |
Dec 04, 2008 | 3.363 | 3.686 | 3.363 | 3.458 | 702,347 | +0.02(+0.69%) |
Dec 03, 2008 | 3.301 | 3.505 | 2.923 | 3.434 | 636,963 | +0.42(+14.10%) |
Dec 02, 2008 | 2.829 | 3.057 | 2.774 | 3.010 | 643,332 | +0.09(+3.23%) |