Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.790 | 3.920 | 3.540 | 3.570 | 299,321 | -0.30(-7.75%) |
Feb 26, 2009 | 4.190 | 4.400 | 3.760 | 3.870 | 246,260 | -0.28(-6.75%) |
Feb 25, 2009 | 4.580 | 4.580 | 4.150 | 4.150 | 232,434 | -0.51(-10.94%) |
Feb 24, 2009 | 4.330 | 4.670 | 4.230 | 4.660 | 218,002 | +0.43(+10.17%) |
Feb 23, 2009 | 4.500 | 4.750 | 4.200 | 4.230 | 187,412 | -0.20(-4.51%) |
Feb 20, 2009 | 4.560 | 4.660 | 4.310 | 4.430 | 182,373 | -0.22(-4.73%) |
Feb 19, 2009 | 4.720 | 4.890 | 4.590 | 4.650 | 187,170 | +0.00(+0.00%) |
Feb 18, 2009 | 4.810 | 4.830 | 4.620 | 4.650 | 75,182 | -0.03(-0.64%) |
Feb 17, 2009 | 4.800 | 4.950 | 4.450 | 4.680 | 207,743 | -0.25(-5.07%) |
Feb 13, 2009 | 5.180 | 5.250 | 4.880 | 4.930 | 179,604 | -0.22(-4.27%) |
Feb 12, 2009 | 4.950 | 5.580 | 4.700 | 5.150 | 781,575 | +0.36(+7.52%) |
Feb 11, 2009 | 4.810 | 4.910 | 4.630 | 4.790 | 104,713 | +0.06(+1.27%) |
Feb 10, 2009 | 4.900 | 5.130 | 4.730 | 4.730 | 132,393 | -0.23(-4.64%) |
Feb 09, 2009 | 5.050 | 5.210 | 4.870 | 4.960 | 95,646 | -0.09(-1.78%) |
Feb 06, 2009 | 4.780 | 5.100 | 4.700 | 5.050 | 254,190 | +0.25(+5.21%) |
Feb 05, 2009 | 5.160 | 5.160 | 4.600 | 4.800 | 464,491 | +0.00(+0.00%) |
Feb 04, 2009 | 4.900 | 5.100 | 4.710 | 4.800 | 179,231 | -0.10(-2.04%) |
Feb 03, 2009 | 4.810 | 5.170 | 4.700 | 4.900 | 305,669 | +0.17(+3.59%) |
Feb 02, 2009 | 4.090 | 4.900 | 4.090 | 4.730 | 303,750 | +0.58(+13.98%) |
Jan 30, 2009 | 4.010 | 4.280 | 3.970 | 4.150 | 290,160 | +0.22(+5.60%) |
Jan 29, 2009 | 3.870 | 4.090 | 3.870 | 3.930 | 169,954 | +0.01(+0.26%) |
Jan 28, 2009 | 3.810 | 4.090 | 3.790 | 3.920 | 249,144 | +0.21(+5.66%) |
Jan 27, 2009 | 3.610 | 3.740 | 3.560 | 3.710 | 69,155 | +0.11(+3.06%) |
Jan 26, 2009 | 3.570 | 3.770 | 3.450 | 3.600 | 101,165 | -0.02(-0.55%) |
Jan 23, 2009 | 3.370 | 3.830 | 3.350 | 3.620 | 97,582 | +0.13(+3.72%) |
Jan 22, 2009 | 3.650 | 3.790 | 3.460 | 3.490 | 80,608 | -0.26(-6.93%) |
Jan 21, 2009 | 3.470 | 3.750 | 3.260 | 3.750 | 157,542 | +0.36(+10.62%) |
Jan 20, 2009 | 3.920 | 3.990 | 3.390 | 3.390 | 278,746 | -0.60(-15.04%) |
Jan 16, 2009 | 3.700 | 4.000 | 3.550 | 3.990 | 194,715 | +0.24(+6.40%) |
Jan 15, 2009 | 3.770 | 3.800 | 3.500 | 3.750 | 141,366 | -0.02(-0.53%) |
Jan 14, 2009 | 3.860 | 3.990 | 3.740 | 3.770 | 103,392 | -0.17(-4.31%) |
Jan 13, 2009 | 3.960 | 4.000 | 3.680 | 3.940 | 172,814 | +0.17(+4.51%) |
Jan 12, 2009 | 3.780 | 3.993 | 3.770 | 3.770 | 212,415 | +0.00(+0.00%) |
Jan 09, 2009 | 4.070 | 4.150 | 3.750 | 3.770 | 156,119 | -0.30(-7.37%) |
Jan 08, 2009 | 3.810 | 4.080 | 3.720 | 4.070 | 174,464 | +0.23(+5.99%) |
Jan 07, 2009 | 3.700 | 3.850 | 3.550 | 3.840 | 114,915 | +0.11(+2.95%) |
Jan 06, 2009 | 3.730 | 3.850 | 3.640 | 3.730 | 111,073 | +0.06(+1.63%) |
Jan 05, 2009 | 3.680 | 3.780 | 3.240 | 3.670 | 124,543 | +0.00(+0.00%) |
Jan 02, 2009 | 3.490 | 3.680 | 3.250 | 3.670 | 123,817 | +0.19(+5.46%) |
Dec 31, 2008 | 3.150 | 3.480 | 2.900 | 3.480 | 440,972 | +0.29(+9.09%) |
Dec 30, 2008 | 3.300 | 3.420 | 3.070 | 3.190 | 232,607 | -0.10(-3.04%) |
Dec 29, 2008 | 3.610 | 3.630 | 3.160 | 3.290 | 326,183 | -0.37(-10.11%) |
Dec 26, 2008 | 3.600 | 3.670 | 3.550 | 3.660 | 108,465 | +0.04(+1.10%) |
Dec 24, 2008 | 3.590 | 3.730 | 3.550 | 3.620 | 99,724 | -0.02(-0.55%) |
Dec 23, 2008 | 3.740 | 3.750 | 3.510 | 3.640 | 252,635 | -0.11(-2.93%) |
Dec 22, 2008 | 3.750 | 3.850 | 3.480 | 3.750 | 175,168 | +0.00(+0.00%) |
Dec 19, 2008 | 3.920 | 3.960 | 3.560 | 3.750 | 266,146 | +0.07(+1.90%) |
Dec 18, 2008 | 3.940 | 3.950 | 3.520 | 3.680 | 181,071 | +0.19(+5.44%) |
Dec 17, 2008 | 3.700 | 3.740 | 3.370 | 3.490 | 159,328 | -0.26(-6.93%) |
Dec 16, 2008 | 3.200 | 3.850 | 3.190 | 3.750 | 242,953 | +0.60(+19.05%) |
Dec 15, 2008 | 3.280 | 3.410 | 3.020 | 3.150 | 125,099 | -0.10(-3.08%) |
Dec 12, 2008 | 2.990 | 3.280 | 2.800 | 3.250 | 173,655 | +0.21(+6.91%) |
Dec 11, 2008 | 3.410 | 3.490 | 3.000 | 3.040 | 140,806 | -0.41(-11.88%) |
Dec 10, 2008 | 3.210 | 3.570 | 3.200 | 3.450 | 194,634 | +0.29(+9.18%) |
Dec 09, 2008 | 3.600 | 4.000 | 3.160 | 3.160 | 317,224 | -0.54(-14.59%) |
Dec 08, 2008 | 3.230 | 3.750 | 3.190 | 3.700 | 337,536 | +0.51(+15.99%) |
Dec 05, 2008 | 2.700 | 3.190 | 2.650 | 3.190 | 166,744 | +0.38(+13.52%) |
Dec 04, 2008 | 2.700 | 2.980 | 2.500 | 2.810 | 519,794 | +0.15(+5.64%) |
Dec 03, 2008 | 2.710 | 2.780 | 2.200 | 2.660 | 392,562 | +0.37(+16.16%) |
Dec 02, 2008 | 2.060 | 2.360 | 2.020 | 2.290 | 162,821 | +0.27(+13.37%) |