Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.013 | 3.194 | 2.811 | 3.166 | 24,940 | -0.01(-0.41%) |
Feb 26, 2009 | 3.252 | 3.252 | 3.108 | 3.179 | 11,320 | -0.07(-2.25%) |
Feb 25, 2009 | 3.013 | 3.252 | 3.013 | 3.252 | 1,996 | +0.01(+0.23%) |
Feb 24, 2009 | 3.187 | 3.245 | 3.013 | 3.245 | 2,981 | +0.02(+0.65%) |
Feb 23, 2009 | 3.133 | 3.245 | 3.006 | 3.224 | 2,415 | -0.04(-1.09%) |
Feb 20, 2009 | 3.296 | 3.296 | 3.006 | 3.260 | 19,962 | +0.08(+2.51%) |
Feb 19, 2009 | 3.180 | 3.180 | 3.180 | 3.180 | 276 | -0.11(-3.30%) |
Feb 18, 2009 | 3.289 | 3.289 | 3.289 | 3.289 | 545 | +0.04(+1.11%) |
Feb 17, 2009 | 3.252 | 3.252 | 3.035 | 3.252 | 1,449 | +0.00(+0.00%) |
Feb 13, 2009 | 3.252 | 3.252 | 3.252 | 3.252 | 690 | -0.04(-1.10%) |
Feb 12, 2009 | 3.035 | 3.332 | 3.035 | 3.289 | 9,249 | +0.06(+1.79%) |
Feb 11, 2009 | 3.332 | 3.332 | 3.122 | 3.231 | 1,518 | -0.09(-2.62%) |
Feb 10, 2009 | 3.332 | 3.332 | 3.013 | 3.318 | 1,104 | +0.01(+0.44%) |
Feb 09, 2009 | 3.303 | 3.303 | 3.303 | 3.303 | 274 | -0.04(-1.30%) |
Feb 06, 2009 | 3.332 | 3.347 | 3.332 | 3.347 | 1,532 | +0.13(+4.12%) |
Feb 05, 2009 | 3.310 | 3.310 | 3.071 | 3.214 | 2,830 | -0.06(-1.84%) |
Feb 03, 2009 | 3.274 | 3.274 | 3.274 | 3.274 | 138 | -0.07(-2.21%) |
Feb 02, 2009 | 3.042 | 3.383 | 3.042 | 3.348 | 3,699 | +0.27(+8.75%) |
Jan 30, 2009 | 3.042 | 3.376 | 3.042 | 3.079 | 1,633 | -0.29(-8.60%) |
Jan 29, 2009 | 3.347 | 3.419 | 3.042 | 3.368 | 6,702 | -0.03(-0.85%) |
Jan 28, 2009 | 3.050 | 3.470 | 2.774 | 3.397 | 12,740 | +0.51(+17.54%) |
Jan 27, 2009 | 3.296 | 3.296 | 2.753 | 2.890 | 19,868 | -0.44(-13.26%) |
Jan 23, 2009 | 3.549 | 3.332 | 3.332 | 3.332 | 4,555 | -0.22(-6.12%) |
Jan 21, 2009 | 3.549 | 3.549 | 3.549 | 3.549 | 276 | -0.02(-0.61%) |
Jan 15, 2009 | 3.571 | 3.571 | 3.571 | 3.571 | 414 | +0.02(+0.61%) |
Jan 14, 2009 | 3.549 | 3.549 | 3.549 | 3.549 | 455 | +0.00(+0.00%) |
Jan 13, 2009 | 3.564 | 3.564 | 3.549 | 3.549 | 3,313 | -0.01(-0.20%) |
Jan 12, 2009 | 3.557 | 3.557 | 3.557 | 3.557 | 414 | -0.07(-1.80%) |
Jan 09, 2009 | 3.694 | 3.694 | 3.600 | 3.622 | 552 | -0.12(-3.29%) |
Jan 08, 2009 | 3.731 | 3.745 | 3.615 | 3.745 | 690 | +0.22(+6.38%) |
Jan 06, 2009 | 3.629 | 3.520 | 3.520 | 3.520 | 552 | -0.07(-1.82%) |
Jan 05, 2009 | 3.600 | 3.731 | 3.499 | 3.586 | 6,833 | +0.12(+3.34%) |
Dec 31, 2008 | 3.506 | 3.470 | 3.470 | 3.470 | 3,589 | -0.01(-0.21%) |
Dec 30, 2008 | 3.449 | 3.477 | 3.441 | 3.477 | 4,528 | +0.00(+0.00%) |
Dec 29, 2008 | 3.477 | 3.477 | 3.477 | 3.477 | 11,872 | +0.09(+2.56%) |
Dec 26, 2008 | 3.491 | 3.491 | 3.383 | 3.390 | 3,389 | +0.00(+0.00%) |
Dec 24, 2008 | 3.390 | 3.390 | 3.390 | 3.390 | 414 | -0.23(-6.40%) |
Dec 23, 2008 | 3.629 | 3.629 | 3.622 | 3.622 | 345 | -0.02(-0.60%) |
Dec 22, 2008 | 3.636 | 3.644 | 3.622 | 3.644 | 2,160 | +0.21(+6.12%) |
Dec 19, 2008 | 3.477 | 3.651 | 3.434 | 3.434 | 9,739 | -0.20(-5.54%) |
Dec 18, 2008 | 3.448 | 3.644 | 3.412 | 3.635 | 12,704 | -0.01(-0.24%) |
Dec 17, 2008 | 3.434 | 3.644 | 3.412 | 3.644 | 6,322 | -0.04(-1.18%) |
Dec 16, 2008 | 3.731 | 3.731 | 3.368 | 3.687 | 6,429 | +0.02(+0.59%) |
Dec 15, 2008 | 3.586 | 3.694 | 3.376 | 3.665 | 2,726 | +0.04(+1.20%) |
Dec 11, 2008 | 3.622 | 3.622 | 3.622 | 3.622 | 13,666 | -0.03(-0.79%) |
Dec 10, 2008 | 3.325 | 3.788 | 3.325 | 3.651 | 16,016 | +0.14(+3.92%) |
Dec 09, 2008 | 3.861 | 3.861 | 3.296 | 3.513 | 13,778 | -0.25(-6.73%) |
Dec 08, 2008 | 3.651 | 3.817 | 3.473 | 3.767 | 3,346 | -0.06(-1.52%) |
Dec 05, 2008 | 3.948 | 3.948 | 3.723 | 3.825 | 2,734 | -0.15(-3.83%) |
Dec 03, 2008 | 3.977 | 3.977 | 3.977 | 3.977 | 0 | +0.10(+2.62%) |