Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.994 | 3.103 | 2.968 | 2.994 | 14,726 | -0.08(-2.72%) |
Feb 26, 2009 | 3.203 | 3.212 | 2.977 | 3.077 | 16,221 | -0.10(-3.17%) |
Feb 25, 2009 | 3.027 | 3.262 | 3.019 | 3.178 | 18,837 | -0.24(-7.11%) |
Feb 24, 2009 | 2.901 | 3.472 | 2.843 | 3.421 | 45,986 | +0.57(+20.00%) |
Feb 23, 2009 | 3.279 | 3.337 | 2.843 | 2.851 | 30,143 | -0.38(-11.69%) |
Feb 20, 2009 | 3.212 | 3.312 | 3.111 | 3.228 | 20,935 | -0.06(-1.79%) |
Feb 19, 2009 | 3.228 | 3.321 | 3.082 | 3.287 | 34,380 | +0.11(+3.43%) |
Feb 18, 2009 | 3.153 | 3.245 | 3.128 | 3.178 | 10,928 | -0.07(-2.07%) |
Feb 17, 2009 | 3.161 | 3.279 | 3.111 | 3.245 | 47,772 | +0.04(+1.31%) |
Feb 13, 2009 | 3.186 | 3.279 | 3.144 | 3.203 | 22,879 | +0.03(+0.79%) |
Feb 12, 2009 | 3.153 | 3.220 | 3.086 | 3.178 | 34,614 | -0.08(-2.57%) |
Feb 11, 2009 | 3.321 | 3.379 | 3.119 | 3.262 | 29,781 | +0.02(+0.52%) |
Feb 10, 2009 | 3.321 | 3.413 | 3.052 | 3.245 | 44,065 | -0.08(-2.27%) |
Feb 09, 2009 | 3.270 | 3.438 | 3.270 | 3.321 | 15,655 | +0.08(+2.33%) |
Feb 06, 2009 | 3.178 | 3.312 | 2.985 | 3.245 | 33,341 | +0.13(+4.31%) |
Feb 05, 2009 | 2.968 | 3.136 | 2.935 | 3.111 | 40,810 | +0.10(+3.34%) |
Feb 04, 2009 | 3.153 | 3.153 | 2.935 | 3.010 | 26,606 | -0.15(-4.77%) |
Feb 03, 2009 | 3.262 | 3.262 | 2.952 | 3.161 | 34,097 | -0.09(-2.84%) |
Feb 02, 2009 | 3.103 | 3.346 | 3.103 | 3.253 | 35,209 | +0.17(+5.43%) |
Jan 30, 2009 | 3.061 | 3.295 | 3.061 | 3.086 | 41,780 | +0.07(+2.22%) |
Jan 29, 2009 | 3.094 | 3.237 | 2.952 | 3.019 | 37,880 | -0.10(-3.23%) |
Jan 28, 2009 | 3.002 | 3.245 | 3.002 | 3.119 | 39,631 | +0.12(+3.91%) |
Jan 27, 2009 | 3.086 | 3.186 | 2.583 | 3.002 | 70,952 | -0.06(-1.92%) |
Jan 26, 2009 | 3.354 | 3.438 | 3.019 | 3.061 | 39,536 | -0.19(-5.93%) |
Jan 23, 2009 | 3.396 | 3.606 | 3.253 | 3.253 | 35,168 | -0.29(-8.06%) |
Jan 22, 2009 | 3.564 | 3.731 | 3.530 | 3.539 | 27,050 | -0.16(-4.31%) |
Jan 21, 2009 | 3.522 | 3.706 | 3.279 | 3.698 | 50,949 | +0.26(+7.56%) |
Jan 20, 2009 | 3.958 | 4.025 | 3.438 | 3.438 | 55,467 | -0.62(-15.29%) |
Jan 16, 2009 | 4.427 | 4.427 | 3.958 | 4.058 | 27,959 | -0.34(-7.81%) |
Jan 15, 2009 | 4.000 | 4.419 | 3.790 | 4.402 | 80,985 | +0.41(+10.29%) |
Jan 14, 2009 | 3.983 | 4.084 | 3.983 | 3.991 | 48,736 | -0.01(-0.21%) |
Jan 13, 2009 | 3.983 | 4.193 | 3.983 | 4.000 | 21,356 | +0.02(+0.42%) |
Jan 12, 2009 | 4.453 | 4.453 | 3.958 | 3.983 | 27,930 | -0.48(-10.71%) |
Jan 09, 2009 | 5.132 | 5.132 | 4.344 | 4.461 | 26,566 | -0.68(-13.21%) |
Jan 08, 2009 | 4.863 | 5.191 | 4.855 | 5.140 | 20,569 | +0.30(+6.24%) |
Jan 07, 2009 | 5.123 | 5.258 | 4.780 | 4.838 | 36,672 | -0.29(-5.56%) |
Jan 06, 2009 | 4.872 | 5.314 | 4.838 | 5.123 | 72,897 | +0.30(+6.26%) |
Jan 05, 2009 | 5.417 | 5.417 | 4.713 | 4.822 | 59,561 | -0.51(-9.59%) |
Jan 02, 2009 | 5.207 | 5.559 | 4.905 | 5.333 | 32,680 | +0.16(+3.08%) |
Dec 31, 2008 | 4.972 | 5.241 | 4.880 | 5.174 | 18,167 | +0.23(+4.58%) |
Dec 30, 2008 | 4.788 | 5.031 | 4.788 | 4.947 | 54,194 | +0.20(+4.24%) |
Dec 29, 2008 | 5.409 | 5.603 | 4.687 | 4.746 | 34,434 | -0.70(-12.92%) |
Dec 26, 2008 | 5.610 | 5.702 | 5.425 | 5.450 | 21,263 | -0.13(-2.26%) |
Dec 24, 2008 | 5.710 | 5.878 | 5.467 | 5.576 | 9,021 | -0.14(-2.49%) |
Dec 23, 2008 | 5.870 | 5.870 | 5.668 | 5.719 | 44,690 | -0.10(-1.73%) |
Dec 22, 2008 | 5.668 | 5.920 | 5.526 | 5.819 | 50,713 | +0.17(+2.97%) |
Dec 19, 2008 | 5.761 | 5.836 | 5.367 | 5.652 | 62,868 | +0.08(+1.51%) |
Dec 18, 2008 | 5.945 | 5.945 | 5.350 | 5.568 | 27,864 | -0.07(-1.19%) |
Dec 17, 2008 | 5.786 | 6.012 | 5.467 | 5.635 | 55,163 | -0.25(-4.27%) |
Dec 16, 2008 | 5.182 | 5.886 | 4.922 | 5.886 | 65,711 | +0.80(+15.84%) |
Dec 15, 2008 | 4.704 | 5.358 | 4.612 | 5.082 | 38,458 | +0.44(+9.39%) |
Dec 12, 2008 | 4.528 | 4.696 | 4.302 | 4.645 | 65,883 | +0.01(+0.18%) |
Dec 11, 2008 | 4.872 | 5.191 | 4.637 | 4.637 | 34,746 | -0.39(-7.68%) |
Dec 10, 2008 | 5.006 | 5.459 | 4.914 | 5.023 | 52,494 | +0.10(+2.04%) |
Dec 09, 2008 | 5.241 | 5.568 | 4.922 | 4.922 | 67,823 | -0.39(-7.41%) |
Dec 08, 2008 | 4.905 | 5.509 | 4.503 | 5.316 | 78,893 | +0.63(+13.42%) |
Dec 05, 2008 | 3.832 | 4.687 | 3.631 | 4.687 | 60,177 | +0.76(+19.44%) |
Dec 04, 2008 | 3.547 | 3.983 | 3.547 | 3.924 | 79,379 | +0.32(+8.84%) |
Dec 03, 2008 | 3.539 | 3.622 | 3.304 | 3.606 | 65,887 | +0.21(+6.17%) |
Dec 02, 2008 | 3.354 | 3.446 | 3.253 | 3.396 | 109,875 | +0.21(+6.58%) |