Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.990 | 3.040 | 2.900 | 2.920 | 109,409 | -0.13(-4.26%) |
Feb 26, 2009 | 3.010 | 3.160 | 3.010 | 3.050 | 131,751 | +0.03(+0.99%) |
Feb 25, 2009 | 3.210 | 3.210 | 2.950 | 3.020 | 86,410 | -0.21(-6.50%) |
Feb 24, 2009 | 3.050 | 3.250 | 2.980 | 3.230 | 98,565 | +0.24(+8.03%) |
Feb 23, 2009 | 3.150 | 3.200 | 2.980 | 2.990 | 87,956 | -0.13(-4.17%) |
Feb 20, 2009 | 3.100 | 3.190 | 3.000 | 3.120 | 91,792 | -0.05(-1.58%) |
Feb 19, 2009 | 3.200 | 3.250 | 3.130 | 3.170 | 56,879 | +0.04(+1.28%) |
Feb 18, 2009 | 3.150 | 3.350 | 3.030 | 3.130 | 61,566 | +0.03(+0.97%) |
Feb 17, 2009 | 3.350 | 3.410 | 3.080 | 3.100 | 111,724 | -0.33(-9.62%) |
Feb 13, 2009 | 3.310 | 3.550 | 3.310 | 3.430 | 81,922 | +0.11(+3.31%) |
Feb 12, 2009 | 3.270 | 3.430 | 3.260 | 3.320 | 47,622 | -0.11(-3.21%) |
Feb 11, 2009 | 3.310 | 3.510 | 3.270 | 3.430 | 37,072 | +0.16(+4.89%) |
Feb 10, 2009 | 3.430 | 3.570 | 3.250 | 3.270 | 96,434 | -0.20(-5.76%) |
Feb 09, 2009 | 3.570 | 3.690 | 3.200 | 3.470 | 88,372 | -0.11(-3.07%) |
Feb 06, 2009 | 3.330 | 3.580 | 3.150 | 3.580 | 111,036 | +0.31(+9.48%) |
Feb 05, 2009 | 3.110 | 3.300 | 3.030 | 3.270 | 101,478 | +0.15(+4.81%) |
Feb 04, 2009 | 3.230 | 3.340 | 3.060 | 3.120 | 105,857 | -0.11(-3.41%) |
Feb 03, 2009 | 3.130 | 3.250 | 3.100 | 3.230 | 95,642 | +0.15(+4.87%) |
Feb 02, 2009 | 3.050 | 3.240 | 3.030 | 3.080 | 77,328 | -0.02(-0.65%) |
Jan 30, 2009 | 3.260 | 3.290 | 3.050 | 3.100 | 106,867 | -0.12(-3.73%) |
Jan 29, 2009 | 3.360 | 3.460 | 3.130 | 3.220 | 161,643 | -0.20(-5.85%) |
Jan 28, 2009 | 3.300 | 3.440 | 3.210 | 3.420 | 246,199 | +0.16(+4.91%) |
Jan 27, 2009 | 3.300 | 3.380 | 3.120 | 3.260 | 145,481 | -0.03(-0.91%) |
Jan 26, 2009 | 3.000 | 3.330 | 3.000 | 3.290 | 82,620 | +0.31(+10.40%) |
Jan 23, 2009 | 3.000 | 3.150 | 2.960 | 2.980 | 89,211 | -0.11(-3.56%) |
Jan 22, 2009 | 3.140 | 3.220 | 3.070 | 3.090 | 54,588 | -0.16(-4.92%) |
Jan 21, 2009 | 3.060 | 3.290 | 2.910 | 3.250 | 223,377 | +0.25(+8.33%) |
Jan 20, 2009 | 3.450 | 3.900 | 3.000 | 3.000 | 167,389 | -0.46(-13.29%) |
Jan 16, 2009 | 3.940 | 3.940 | 3.390 | 3.460 | 228,027 | -0.41(-10.59%) |
Jan 15, 2009 | 3.710 | 3.880 | 3.450 | 3.870 | 173,255 | +0.21(+5.74%) |
Jan 14, 2009 | 3.800 | 3.820 | 3.610 | 3.660 | 201,801 | -0.24(-6.15%) |
Jan 13, 2009 | 3.950 | 4.080 | 3.820 | 3.900 | 164,057 | -0.08(-2.01%) |
Jan 12, 2009 | 3.660 | 4.050 | 3.380 | 3.980 | 301,421 | +0.32(+8.74%) |
Jan 09, 2009 | 4.120 | 4.150 | 3.660 | 3.660 | 152,983 | -0.47(-11.38%) |
Jan 08, 2009 | 3.710 | 4.130 | 3.510 | 4.130 | 229,220 | +0.34(+8.97%) |
Jan 07, 2009 | 3.980 | 3.990 | 3.720 | 3.790 | 139,614 | -0.25(-6.19%) |
Jan 06, 2009 | 3.800 | 4.090 | 3.630 | 4.040 | 221,817 | +0.34(+9.19%) |
Jan 05, 2009 | 3.240 | 3.700 | 3.090 | 3.700 | 154,657 | +0.51(+15.99%) |
Jan 02, 2009 | 3.260 | 3.260 | 3.010 | 3.190 | 123,147 | -0.06(-1.85%) |
Dec 31, 2008 | 2.740 | 3.290 | 2.710 | 3.250 | 249,973 | +0.51(+18.61%) |
Dec 30, 2008 | 2.780 | 2.900 | 2.700 | 2.740 | 266,851 | -0.01(-0.36%) |
Dec 29, 2008 | 2.700 | 2.938 | 2.650 | 2.750 | 130,577 | +0.03(+1.10%) |
Dec 26, 2008 | 2.760 | 2.840 | 2.665 | 2.720 | 94,336 | -0.01(-0.37%) |
Dec 24, 2008 | 2.990 | 2.990 | 2.680 | 2.730 | 85,339 | -0.25(-8.39%) |
Dec 23, 2008 | 3.100 | 3.120 | 2.850 | 2.980 | 123,649 | -0.11(-3.56%) |
Dec 22, 2008 | 3.140 | 3.630 | 2.960 | 3.090 | 207,130 | -0.06(-1.90%) |
Dec 19, 2008 | 3.170 | 3.220 | 2.940 | 3.150 | 360,733 | +0.08(+2.61%) |
Dec 18, 2008 | 3.000 | 3.230 | 2.810 | 3.070 | 350,115 | +0.16(+5.50%) |
Dec 17, 2008 | 2.760 | 2.980 | 2.710 | 2.910 | 195,006 | +0.12(+4.30%) |
Dec 16, 2008 | 2.570 | 2.830 | 2.510 | 2.790 | 153,277 | +0.27(+10.71%) |
Dec 15, 2008 | 2.740 | 2.860 | 2.500 | 2.520 | 168,082 | -0.20(-7.35%) |
Dec 12, 2008 | 2.450 | 2.730 | 2.420 | 2.720 | 149,427 | +0.20(+7.94%) |
Dec 11, 2008 | 2.740 | 2.740 | 2.500 | 2.520 | 217,357 | -0.25(-9.03%) |
Dec 10, 2008 | 2.500 | 2.770 | 2.420 | 2.770 | 413,063 | +0.37(+15.42%) |
Dec 09, 2008 | 2.720 | 2.840 | 2.350 | 2.400 | 356,970 | -0.35(-12.73%) |
Dec 08, 2008 | 2.750 | 2.840 | 2.580 | 2.750 | 239,454 | +0.08(+3.00%) |
Dec 05, 2008 | 2.380 | 2.680 | 2.320 | 2.670 | 131,496 | +0.27(+11.25%) |
Dec 04, 2008 | 2.600 | 2.850 | 2.380 | 2.400 | 147,901 | -0.23(-8.75%) |
Dec 03, 2008 | 2.590 | 2.660 | 2.400 | 2.630 | 119,390 | +0.13(+5.20%) |
Dec 02, 2008 | 2.560 | 2.580 | 2.390 | 2.500 | 82,911 | +0.07(+2.88%) |