Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.386 | 3.777 | 3.033 | 3.243 | 14,742 | -0.19(-5.56%) |
Feb 26, 2009 | 3.128 | 3.748 | 3.128 | 3.433 | 68,492 | +0.40(+13.21%) |
Feb 25, 2009 | 3.262 | 3.262 | 3.033 | 3.033 | 27,267 | -0.13(-4.22%) |
Feb 24, 2009 | 3.071 | 3.271 | 2.995 | 3.166 | 49,631 | +0.10(+3.43%) |
Feb 23, 2009 | 3.224 | 3.300 | 3.052 | 3.061 | 44,244 | -0.16(-5.03%) |
Feb 20, 2009 | 3.252 | 3.433 | 3.157 | 3.223 | 28,643 | -0.12(-3.71%) |
Feb 19, 2009 | 3.510 | 3.614 | 3.233 | 3.348 | 58,534 | -0.37(-10.00%) |
Feb 18, 2009 | 3.901 | 3.901 | 3.605 | 3.719 | 30,883 | -0.10(-2.74%) |
Feb 17, 2009 | 3.920 | 3.939 | 3.824 | 3.824 | 15,832 | -0.12(-3.14%) |
Feb 13, 2009 | 3.920 | 3.967 | 3.834 | 3.948 | 11,816 | +0.06(+1.47%) |
Feb 12, 2009 | 3.891 | 4.158 | 3.815 | 3.891 | 51,978 | -0.31(-7.27%) |
Feb 11, 2009 | 4.225 | 4.225 | 4.082 | 4.196 | 17,178 | +0.10(+2.56%) |
Feb 10, 2009 | 4.282 | 4.282 | 4.082 | 4.091 | 15,785 | -0.10(-2.50%) |
Feb 09, 2009 | 4.282 | 4.416 | 4.139 | 4.196 | 13,263 | +0.08(+1.85%) |
Feb 06, 2009 | 4.111 | 4.130 | 4.082 | 4.120 | 22,499 | -0.01(-0.23%) |
Feb 05, 2009 | 4.091 | 4.139 | 4.091 | 4.130 | 12,612 | +0.04(+0.93%) |
Feb 04, 2009 | 4.244 | 4.654 | 4.091 | 4.091 | 18,581 | -0.10(-2.28%) |
Feb 03, 2009 | 4.181 | 4.244 | 4.139 | 4.187 | 7,276 | -0.05(-1.13%) |
Feb 02, 2009 | 4.130 | 4.244 | 4.130 | 4.234 | 22,546 | +0.05(+1.14%) |
Jan 30, 2009 | 4.244 | 4.292 | 4.130 | 4.187 | 24,518 | -0.12(-2.88%) |
Jan 29, 2009 | 4.387 | 4.425 | 4.244 | 4.311 | 23,251 | +0.01(+0.22%) |
Jan 28, 2009 | 4.425 | 4.444 | 4.292 | 4.301 | 10,506 | +0.07(+1.58%) |
Jan 27, 2009 | 4.349 | 4.349 | 4.111 | 4.234 | 20,771 | -0.18(-4.10%) |
Jan 26, 2009 | 4.111 | 4.463 | 4.098 | 4.416 | 16,406 | +0.26(+6.19%) |
Jan 23, 2009 | 4.244 | 4.282 | 4.072 | 4.158 | 42,853 | -0.09(-2.02%) |
Jan 22, 2009 | 4.292 | 4.358 | 4.244 | 4.244 | 22,189 | -0.10(-2.41%) |
Jan 21, 2009 | 4.273 | 4.349 | 4.244 | 4.349 | 29,473 | +0.05(+1.24%) |
Jan 20, 2009 | 4.444 | 4.482 | 4.244 | 4.296 | 36,085 | -0.19(-4.17%) |
Jan 16, 2009 | 4.807 | 5.150 | 4.482 | 4.482 | 35,272 | -0.33(-6.93%) |
Jan 15, 2009 | 4.549 | 4.826 | 4.463 | 4.816 | 49,737 | +0.28(+6.09%) |
Jan 14, 2009 | 4.559 | 4.673 | 4.502 | 4.540 | 64,459 | -0.16(-3.45%) |
Jan 13, 2009 | 4.740 | 4.854 | 4.673 | 4.702 | 24,619 | -0.10(-2.18%) |
Jan 12, 2009 | 4.873 | 5.045 | 4.750 | 4.807 | 48,332 | -0.14(-2.89%) |
Jan 09, 2009 | 4.969 | 4.969 | 4.750 | 4.950 | 19,339 | +0.13(+2.77%) |
Jan 08, 2009 | 4.759 | 4.883 | 4.752 | 4.816 | 36,698 | +0.03(+0.60%) |
Jan 07, 2009 | 5.160 | 5.160 | 4.750 | 4.788 | 29,144 | -0.36(-7.04%) |
Jan 06, 2009 | 4.683 | 5.379 | 4.587 | 5.150 | 28,436 | +0.46(+9.76%) |
Jan 05, 2009 | 4.187 | 4.711 | 4.091 | 4.692 | 41,649 | +0.55(+13.36%) |
Jan 02, 2009 | 3.834 | 4.187 | 3.824 | 4.139 | 64,505 | +0.29(+7.43%) |
Dec 31, 2008 | 3.624 | 3.863 | 3.624 | 3.853 | 41,761 | +0.18(+4.94%) |
Dec 30, 2008 | 3.367 | 3.691 | 3.348 | 3.672 | 72,193 | +0.29(+8.45%) |
Dec 29, 2008 | 3.538 | 3.572 | 3.281 | 3.386 | 180,858 | -0.13(-3.79%) |
Dec 26, 2008 | 3.662 | 3.662 | 3.472 | 3.519 | 79,594 | -0.08(-2.12%) |
Dec 24, 2008 | 3.653 | 3.719 | 3.595 | 3.595 | 28,373 | -0.09(-2.33%) |
Dec 23, 2008 | 3.672 | 3.691 | 3.576 | 3.681 | 79,860 | -0.02(-0.64%) |
Dec 22, 2008 | 3.576 | 3.815 | 3.538 | 3.705 | 130,924 | +0.14(+3.88%) |
Dec 19, 2008 | 3.767 | 3.767 | 3.548 | 3.567 | 114,365 | -0.20(-5.32%) |
Dec 18, 2008 | 3.910 | 4.034 | 3.643 | 3.767 | 92,276 | -0.14(-3.66%) |
Dec 17, 2008 | 3.605 | 4.044 | 3.605 | 3.910 | 73,557 | +0.29(+7.89%) |
Dec 16, 2008 | 3.672 | 3.710 | 3.538 | 3.624 | 136,638 | -0.06(-1.55%) |
Dec 15, 2008 | 4.034 | 4.053 | 3.672 | 3.681 | 47,300 | -0.07(-1.78%) |
Dec 12, 2008 | 3.719 | 3.863 | 3.586 | 3.748 | 59,808 | -0.11(-2.96%) |
Dec 11, 2008 | 3.910 | 4.053 | 3.748 | 3.863 | 65,909 | -0.10(-2.41%) |
Dec 10, 2008 | 4.053 | 4.053 | 3.863 | 3.958 | 154,544 | +0.16(+4.27%) |
Dec 09, 2008 | 3.786 | 3.987 | 3.576 | 3.796 | 174,567 | +0.13(+3.65%) |
Dec 08, 2008 | 3.681 | 3.767 | 3.605 | 3.662 | 43,112 | -0.02(-0.52%) |
Dec 05, 2008 | 3.615 | 3.729 | 3.433 | 3.681 | 50,921 | +0.07(+1.85%) |
Dec 04, 2008 | 3.615 | 3.910 | 3.586 | 3.615 | 36,960 | -0.10(-2.57%) |
Dec 03, 2008 | 3.643 | 3.815 | 3.538 | 3.710 | 129,921 | +0.05(+1.30%) |
Dec 02, 2008 | 3.576 | 3.824 | 3.538 | 3.662 | 117,598 | +0.12(+3.50%) |