Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.100 | 3.120 | 3.010 | 3.040 | 67,271 | -0.06(-1.94%) |
Feb 26, 2009 | 3.000 | 3.100 | 2.950 | 3.100 | 74,775 | +0.18(+6.16%) |
Feb 25, 2009 | 3.030 | 3.030 | 2.880 | 2.920 | 33,932 | -0.09(-2.99%) |
Feb 24, 2009 | 2.800 | 3.010 | 2.800 | 3.010 | 92,294 | +0.16(+5.61%) |
Feb 23, 2009 | 3.060 | 3.060 | 2.800 | 2.850 | 24,640 | -0.13(-4.36%) |
Feb 20, 2009 | 3.020 | 3.080 | 2.800 | 2.980 | 298,300 | -0.10(-3.25%) |
Feb 19, 2009 | 2.950 | 3.150 | 2.950 | 3.080 | 44,930 | +0.08(+2.67%) |
Feb 18, 2009 | 3.100 | 3.140 | 3.000 | 3.000 | 65,725 | -0.08(-2.60%) |
Feb 17, 2009 | 3.190 | 3.190 | 3.000 | 3.080 | 120,215 | -0.11(-3.45%) |
Feb 13, 2009 | 3.200 | 3.250 | 3.150 | 3.190 | 290,560 | -0.01(-0.31%) |
Feb 12, 2009 | 3.250 | 3.250 | 3.120 | 3.200 | 76,957 | -0.10(-3.03%) |
Feb 11, 2009 | 3.460 | 3.460 | 3.250 | 3.300 | 77,048 | +0.01(+0.30%) |
Feb 10, 2009 | 3.520 | 3.550 | 3.280 | 3.290 | 171,437 | -0.36(-9.86%) |
Feb 09, 2009 | 3.400 | 3.750 | 3.400 | 3.650 | 87,255 | +0.26(+7.67%) |
Feb 06, 2009 | 3.180 | 3.390 | 3.180 | 3.390 | 38,938 | +0.18(+5.61%) |
Feb 05, 2009 | 3.230 | 3.360 | 3.160 | 3.210 | 19,850 | -0.04(-1.23%) |
Feb 04, 2009 | 3.200 | 3.300 | 3.200 | 3.250 | 27,100 | +0.05(+1.56%) |
Feb 03, 2009 | 3.110 | 3.200 | 3.080 | 3.200 | 15,000 | +0.05(+1.59%) |
Feb 02, 2009 | 3.130 | 3.250 | 3.080 | 3.150 | 36,000 | -0.12(-3.67%) |
Jan 30, 2009 | 3.390 | 3.390 | 3.220 | 3.270 | 41,228 | -0.11(-3.25%) |
Jan 29, 2009 | 3.230 | 3.380 | 3.220 | 3.380 | 30,613 | +0.14(+4.32%) |
Jan 28, 2009 | 3.220 | 3.330 | 3.220 | 3.240 | 150,268 | -0.08(-2.41%) |
Jan 27, 2009 | 3.360 | 3.360 | 3.160 | 3.320 | 45,100 | -0.04(-1.19%) |
Jan 26, 2009 | 3.390 | 3.550 | 3.300 | 3.360 | 44,934 | -0.04(-1.18%) |
Jan 23, 2009 | 3.110 | 3.400 | 3.060 | 3.400 | 85,548 | +0.27(+8.63%) |
Jan 22, 2009 | 3.110 | 3.240 | 3.110 | 3.130 | 19,222 | -0.12(-3.69%) |
Jan 21, 2009 | 3.080 | 3.280 | 3.080 | 3.250 | 4,900 | +0.15(+4.84%) |
Jan 20, 2009 | 3.150 | 3.250 | 3.100 | 3.100 | 520,015 | -0.20(-6.06%) |
Jan 19, 2009 | 3.250 | 3.310 | 3.200 | 3.300 | 4,469 | +0.15(+4.76%) |
Jan 16, 2009 | 3.200 | 3.370 | 3.150 | 3.150 | 60,564 | -0.08(-2.48%) |
Jan 15, 2009 | 3.350 | 3.350 | 3.100 | 3.230 | 67,900 | -0.15(-4.44%) |
Jan 14, 2009 | 3.580 | 3.950 | 3.230 | 3.380 | 16,117 | -0.04(-1.17%) |
Jan 13, 2009 | 3.390 | 3.590 | 3.300 | 3.420 | 31,800 | +0.12(+3.64%) |
Jan 12, 2009 | 3.260 | 3.450 | 3.200 | 3.300 | 36,415 | -0.05(-1.49%) |
Jan 09, 2009 | 3.860 | 3.860 | 3.200 | 3.350 | 366,110 | -0.44(-11.61%) |
Jan 08, 2009 | 3.710 | 3.850 | 3.710 | 3.790 | 62,540 | -0.11(-2.82%) |
Jan 07, 2009 | 4.200 | 4.200 | 3.660 | 3.900 | 214,860 | -0.30(-7.14%) |
Jan 06, 2009 | 4.150 | 4.240 | 4.090 | 4.200 | 23,518 | +0.05(+1.20%) |
Jan 05, 2009 | 4.100 | 4.240 | 4.000 | 4.150 | 36,732 | +0.05(+1.22%) |
Jan 02, 2009 | 3.650 | 4.100 | 3.500 | 4.100 | 41,300 | +0.73(+21.66%) |
Jan 01, 2009 | 3.310 | 3.480 | 3.220 | 3.370 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.310 | 3.480 | 3.220 | 3.370 | 69,350 | +0.06(+1.81%) |
Dec 30, 2008 | 3.370 | 3.600 | 3.280 | 3.310 | 34,325 | +0.13(+4.09%) |
Dec 29, 2008 | 2.900 | 3.300 | 2.900 | 3.180 | 13,780 | +0.19(+6.35%) |
Dec 24, 2008 | 2.820 | 3.000 | 2.800 | 2.990 | 100,291 | +0.05(+1.70%) |
Dec 23, 2008 | 3.000 | 3.000 | 2.800 | 2.940 | 249,999 | -0.01(-0.34%) |
Dec 22, 2008 | 3.060 | 3.100 | 2.950 | 2.950 | 38,613 | -0.20(-6.35%) |
Dec 19, 2008 | 3.050 | 3.150 | 3.000 | 3.150 | 50,793 | +0.15(+5.00%) |
Dec 18, 2008 | 3.200 | 3.290 | 3.000 | 3.000 | 214,758 | -0.28(-8.54%) |
Dec 17, 2008 | 3.280 | 3.280 | 3.280 | 3.280 | 1,100 | +0.03(+0.92%) |
Dec 16, 2008 | 3.200 | 3.250 | 3.150 | 3.250 | 42,607 | +0.05(+1.56%) |
Dec 15, 2008 | 3.120 | 3.400 | 3.080 | 3.200 | 445,988 | +0.15(+4.92%) |
Dec 12, 2008 | 3.070 | 3.120 | 3.050 | 3.050 | 243,637 | -0.09(-2.87%) |
Dec 11, 2008 | 3.260 | 3.400 | 3.140 | 3.140 | 309,880 | -0.18(-5.42%) |
Dec 10, 2008 | 3.160 | 3.350 | 3.150 | 3.320 | 55,580 | +0.14(+4.40%) |
Dec 09, 2008 | 3.350 | 3.490 | 3.150 | 3.180 | 15,276 | -0.12(-3.64%) |
Dec 08, 2008 | 3.530 | 3.530 | 3.230 | 3.300 | 98,685 | +0.17(+5.43%) |
Dec 05, 2008 | 3.300 | 3.300 | 3.110 | 3.130 | 33,600 | -0.17(-5.15%) |
Dec 04, 2008 | 3.500 | 3.600 | 3.300 | 3.300 | 168,167 | -0.35(-9.59%) |
Dec 03, 2008 | 4.000 | 4.000 | 3.610 | 3.650 | 73,990 | -0.40(-9.88%) |
Dec 02, 2008 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.25(+6.58%) |