Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.860 | 4.000 | 3.830 | 3.910 | 145,623 | +0.01(+0.26%) |
Feb 26, 2009 | 3.910 | 3.990 | 3.850 | 3.900 | 70,947 | +0.01(+0.26%) |
Feb 25, 2009 | 4.160 | 4.160 | 3.890 | 3.890 | 51,093 | -0.27(-6.49%) |
Feb 24, 2009 | 3.950 | 4.180 | 3.950 | 4.160 | 115,570 | +0.27(+6.94%) |
Feb 23, 2009 | 4.040 | 4.080 | 3.866 | 3.890 | 134,006 | -0.13(-3.23%) |
Feb 20, 2009 | 3.890 | 4.060 | 3.880 | 4.020 | 170,541 | +0.07(+1.77%) |
Feb 19, 2009 | 4.090 | 4.090 | 3.930 | 3.950 | 90,052 | -0.11(-2.71%) |
Feb 18, 2009 | 4.090 | 4.090 | 3.990 | 4.060 | 88,076 | -0.01(-0.25%) |
Feb 17, 2009 | 4.130 | 4.170 | 4.070 | 4.070 | 68,288 | -0.21(-4.91%) |
Feb 13, 2009 | 4.290 | 4.310 | 4.200 | 4.280 | 121,608 | +0.01(+0.23%) |
Feb 12, 2009 | 4.240 | 4.330 | 4.200 | 4.270 | 77,152 | +0.02(+0.47%) |
Feb 11, 2009 | 4.210 | 4.290 | 4.170 | 4.250 | 48,444 | +0.05(+1.19%) |
Feb 10, 2009 | 4.250 | 4.340 | 4.120 | 4.200 | 116,043 | -0.08(-1.87%) |
Feb 09, 2009 | 4.310 | 4.420 | 4.150 | 4.280 | 66,869 | -0.06(-1.38%) |
Feb 06, 2009 | 4.350 | 4.380 | 4.210 | 4.340 | 75,910 | -0.01(-0.23%) |
Feb 05, 2009 | 4.390 | 4.400 | 4.250 | 4.350 | 72,538 | -0.05(-1.14%) |
Feb 04, 2009 | 4.300 | 4.490 | 4.260 | 4.400 | 137,322 | +0.09(+2.09%) |
Feb 03, 2009 | 4.180 | 4.350 | 4.000 | 4.310 | 171,787 | +0.16(+3.86%) |
Feb 02, 2009 | 4.060 | 4.180 | 4.045 | 4.150 | 119,068 | +0.06(+1.47%) |
Jan 30, 2009 | 4.090 | 4.230 | 3.940 | 4.090 | 186,397 | +0.05(+1.24%) |
Jan 29, 2009 | 3.960 | 4.100 | 3.840 | 4.040 | 93,212 | +0.03(+0.75%) |
Jan 28, 2009 | 3.830 | 4.050 | 3.830 | 4.010 | 64,575 | +0.22(+5.80%) |
Jan 27, 2009 | 3.720 | 3.840 | 3.650 | 3.790 | 113,071 | +0.07(+1.88%) |
Jan 26, 2009 | 3.700 | 3.780 | 3.620 | 3.720 | 101,789 | -0.03(-0.80%) |
Jan 23, 2009 | 3.560 | 3.810 | 3.560 | 3.750 | 74,201 | +0.11(+3.02%) |
Jan 22, 2009 | 3.820 | 3.820 | 3.600 | 3.640 | 43,539 | -0.24(-6.19%) |
Jan 21, 2009 | 3.560 | 3.900 | 3.550 | 3.880 | 69,160 | +0.32(+8.99%) |
Jan 20, 2009 | 3.740 | 3.799 | 3.560 | 3.560 | 92,790 | -0.24(-6.32%) |
Jan 16, 2009 | 3.850 | 3.910 | 3.760 | 3.800 | 61,828 | -0.03(-0.78%) |
Jan 15, 2009 | 3.760 | 3.870 | 3.690 | 3.830 | 86,439 | +0.07(+1.86%) |
Jan 14, 2009 | 3.880 | 3.930 | 3.740 | 3.760 | 51,766 | -0.18(-4.57%) |
Jan 13, 2009 | 3.850 | 3.990 | 3.840 | 3.940 | 40,404 | +0.08(+2.07%) |
Jan 12, 2009 | 4.030 | 4.060 | 3.850 | 3.860 | 58,596 | -0.16(-3.98%) |
Jan 09, 2009 | 4.130 | 4.210 | 4.010 | 4.020 | 99,757 | -0.10(-2.43%) |
Jan 08, 2009 | 4.140 | 4.250 | 4.100 | 4.120 | 80,021 | -0.02(-0.48%) |
Jan 07, 2009 | 4.190 | 4.190 | 4.070 | 4.140 | 92,721 | -0.02(-0.48%) |
Jan 06, 2009 | 4.040 | 4.200 | 4.010 | 4.160 | 92,180 | +0.14(+3.48%) |
Jan 05, 2009 | 3.940 | 4.040 | 3.940 | 4.020 | 70,400 | +0.10(+2.55%) |
Jan 02, 2009 | 3.790 | 3.950 | 3.770 | 3.920 | 46,540 | +0.14(+3.70%) |
Dec 31, 2008 | 3.640 | 3.800 | 3.550 | 3.780 | 0 | +0.19(+5.29%) |
Dec 30, 2008 | 3.630 | 3.630 | 3.540 | 3.590 | 44,499 | -0.01(-0.28%) |
Dec 29, 2008 | 3.750 | 3.750 | 3.540 | 3.600 | 47,756 | -0.15(-4.00%) |
Dec 26, 2008 | 3.690 | 3.850 | 3.590 | 3.750 | 28,520 | +0.07(+1.90%) |
Dec 24, 2008 | 3.680 | 3.700 | 3.610 | 3.680 | 55,853 | +0.01(+0.27%) |
Dec 23, 2008 | 3.710 | 3.800 | 3.650 | 3.670 | 50,573 | -0.01(-0.27%) |
Dec 22, 2008 | 3.830 | 3.900 | 3.580 | 3.680 | 180,239 | -0.14(-3.66%) |
Dec 19, 2008 | 3.940 | 4.000 | 3.720 | 3.820 | 215,608 | +0.07(+1.87%) |
Dec 18, 2008 | 3.870 | 3.870 | 3.720 | 3.750 | 181,489 | -0.07(-1.83%) |
Dec 17, 2008 | 3.910 | 3.910 | 3.740 | 3.820 | 79,967 | -0.11(-2.80%) |
Dec 16, 2008 | 3.800 | 3.970 | 3.700 | 3.930 | 137,711 | +0.18(+4.80%) |
Dec 15, 2008 | 3.930 | 3.930 | 3.710 | 3.750 | 107,502 | -0.17(-4.34%) |
Dec 12, 2008 | 3.700 | 3.930 | 3.630 | 3.920 | 43,030 | +0.17(+4.53%) |
Dec 11, 2008 | 3.780 | 3.850 | 3.670 | 3.750 | 84,426 | -0.09(-2.34%) |
Dec 10, 2008 | 3.770 | 3.950 | 3.645 | 3.840 | 66,236 | +0.11(+2.95%) |
Dec 09, 2008 | 4.010 | 4.170 | 3.700 | 3.730 | 118,722 | -0.32(-7.90%) |
Dec 08, 2008 | 3.720 | 4.050 | 3.590 | 4.050 | 107,511 | +0.34(+9.16%) |
Dec 05, 2008 | 3.490 | 3.760 | 3.440 | 3.710 | 130,258 | +0.20(+5.70%) |
Dec 04, 2008 | 3.560 | 3.800 | 3.500 | 3.510 | 60,010 | -0.25(-6.65%) |
Dec 03, 2008 | 3.700 | 3.800 | 3.570 | 3.760 | 58,563 | +0.00(+0.00%) |
Dec 02, 2008 | 3.600 | 3.770 | 3.440 | 3.760 | 179,452 | +0.26(+7.43%) |