Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.894 | 3.000 | 2.737 | 2.737 | 83,437 | -0.23(-7.67%) |
Feb 26, 2009 | 2.986 | 3.107 | 2.965 | 2.965 | 72,883 | -0.01(-0.48%) |
Feb 25, 2009 | 3.121 | 3.121 | 2.922 | 2.979 | 66,106 | -0.21(-6.47%) |
Feb 24, 2009 | 3.079 | 3.192 | 2.972 | 3.185 | 109,095 | +0.12(+3.94%) |
Feb 23, 2009 | 3.377 | 3.377 | 2.986 | 3.064 | 148,704 | -0.31(-9.07%) |
Feb 20, 2009 | 3.050 | 3.413 | 3.050 | 3.370 | 199,937 | +0.26(+8.22%) |
Feb 19, 2009 | 3.171 | 3.171 | 3.031 | 3.114 | 155,727 | +0.01(+0.46%) |
Feb 18, 2009 | 3.100 | 3.185 | 3.057 | 3.100 | 90,207 | -0.04(-1.36%) |
Feb 17, 2009 | 3.171 | 3.171 | 3.036 | 3.143 | 64,129 | -0.06(-2.00%) |
Feb 13, 2009 | 3.391 | 3.391 | 3.121 | 3.207 | 132,949 | -0.18(-5.45%) |
Feb 12, 2009 | 3.249 | 3.726 | 3.242 | 3.391 | 68,105 | -0.15(-4.22%) |
Feb 11, 2009 | 3.569 | 3.647 | 3.462 | 3.541 | 50,477 | -0.01(-0.20%) |
Feb 10, 2009 | 3.740 | 3.782 | 3.541 | 3.548 | 136,021 | -0.24(-6.38%) |
Feb 09, 2009 | 3.768 | 3.811 | 3.605 | 3.790 | 95,882 | -0.04(-1.11%) |
Feb 06, 2009 | 3.654 | 3.846 | 3.576 | 3.832 | 78,744 | +0.10(+2.67%) |
Feb 05, 2009 | 3.406 | 3.747 | 3.406 | 3.733 | 85,652 | +0.01(+0.19%) |
Feb 04, 2009 | 4.181 | 4.181 | 3.726 | 3.726 | 96,276 | -0.50(-11.78%) |
Feb 03, 2009 | 4.138 | 4.266 | 4.095 | 4.223 | 278,111 | +0.16(+3.85%) |
Feb 02, 2009 | 3.534 | 4.088 | 3.534 | 4.067 | 288,749 | +0.52(+14.63%) |
Jan 30, 2009 | 3.861 | 3.861 | 3.548 | 3.548 | 51,871 | -0.23(-6.20%) |
Jan 29, 2009 | 4.067 | 4.067 | 3.775 | 3.782 | 41,896 | -0.36(-8.59%) |
Jan 28, 2009 | 3.918 | 4.195 | 3.918 | 4.138 | 104,177 | +0.31(+8.18%) |
Jan 27, 2009 | 3.918 | 3.946 | 3.775 | 3.825 | 60,621 | -0.06(-1.65%) |
Jan 26, 2009 | 4.138 | 4.309 | 3.846 | 3.889 | 102,574 | -0.25(-6.01%) |
Jan 23, 2009 | 4.017 | 4.387 | 4.003 | 4.138 | 52,459 | -0.06(-1.52%) |
Jan 22, 2009 | 4.131 | 4.408 | 3.974 | 4.202 | 134,258 | -0.06(-1.34%) |
Jan 21, 2009 | 3.797 | 4.266 | 3.583 | 4.259 | 120,600 | +0.63(+17.45%) |
Jan 20, 2009 | 3.718 | 3.839 | 3.555 | 3.626 | 95,151 | -0.17(-4.49%) |
Jan 16, 2009 | 3.768 | 3.932 | 3.548 | 3.797 | 99,639 | +0.02(+0.56%) |
Jan 15, 2009 | 3.726 | 3.868 | 3.420 | 3.775 | 96,782 | +0.04(+1.14%) |
Jan 14, 2009 | 3.875 | 3.875 | 3.711 | 3.733 | 52,314 | -0.08(-2.05%) |
Jan 13, 2009 | 3.733 | 3.953 | 3.733 | 3.811 | 44,463 | +0.08(+2.10%) |
Jan 12, 2009 | 3.733 | 3.839 | 3.654 | 3.733 | 99,096 | -0.02(-0.57%) |
Jan 09, 2009 | 3.982 | 3.982 | 3.733 | 3.754 | 70,291 | -0.23(-5.88%) |
Jan 08, 2009 | 3.669 | 4.053 | 3.669 | 3.989 | 175,400 | +0.25(+6.65%) |
Jan 07, 2009 | 3.989 | 4.031 | 3.733 | 3.740 | 178,341 | -0.36(-8.68%) |
Jan 06, 2009 | 4.252 | 4.252 | 3.923 | 4.095 | 229,225 | +0.08(+1.95%) |
Jan 05, 2009 | 3.839 | 4.159 | 3.775 | 4.017 | 481,863 | +0.23(+6.20%) |
Jan 02, 2009 | 3.498 | 3.868 | 3.432 | 3.782 | 211,398 | +0.31(+8.79%) |
Dec 31, 2008 | 3.590 | 3.598 | 3.406 | 3.477 | 107,708 | -0.12(-3.36%) |
Dec 30, 2008 | 3.071 | 3.605 | 3.041 | 3.598 | 170,416 | +0.53(+17.13%) |
Dec 29, 2008 | 2.972 | 3.157 | 2.879 | 3.071 | 123,179 | +0.10(+3.35%) |
Dec 26, 2008 | 3.015 | 3.050 | 2.943 | 2.972 | 34,627 | -0.04(-1.18%) |
Dec 24, 2008 | 3.043 | 3.093 | 2.929 | 3.007 | 49,948 | -0.04(-1.17%) |
Dec 23, 2008 | 3.121 | 3.135 | 2.936 | 3.043 | 49,179 | -0.03(-0.93%) |
Dec 22, 2008 | 3.128 | 3.199 | 2.844 | 3.071 | 108,785 | -0.06(-1.82%) |
Dec 19, 2008 | 3.505 | 3.555 | 3.128 | 3.128 | 189,314 | -0.16(-4.76%) |
Dec 18, 2008 | 3.619 | 3.811 | 3.242 | 3.285 | 118,417 | -0.34(-9.41%) |
Dec 17, 2008 | 3.590 | 3.804 | 3.484 | 3.626 | 114,145 | -0.07(-1.92%) |
Dec 16, 2008 | 3.391 | 3.768 | 3.313 | 3.697 | 126,130 | +0.37(+11.11%) |
Dec 15, 2008 | 3.512 | 3.555 | 3.299 | 3.327 | 49,536 | -0.17(-4.88%) |
Dec 12, 2008 | 3.271 | 3.526 | 3.271 | 3.498 | 71,365 | +0.16(+4.68%) |
Dec 11, 2008 | 3.647 | 3.683 | 3.278 | 3.342 | 124,726 | -0.23(-6.56%) |
Dec 10, 2008 | 3.726 | 4.038 | 3.534 | 3.576 | 109,179 | -0.11(-2.90%) |
Dec 09, 2008 | 3.818 | 4.124 | 3.662 | 3.683 | 116,881 | -0.28(-7.17%) |
Dec 08, 2008 | 3.782 | 4.031 | 3.712 | 3.967 | 104,287 | +0.31(+8.35%) |
Dec 05, 2008 | 3.292 | 3.697 | 3.292 | 3.662 | 178,779 | +0.29(+8.65%) |
Dec 04, 2008 | 3.399 | 3.598 | 3.356 | 3.370 | 126,359 | -0.12(-3.46%) |
Dec 03, 2008 | 3.427 | 3.555 | 3.413 | 3.491 | 205,610 | +0.01(+0.20%) |
Dec 02, 2008 | 3.192 | 3.491 | 3.121 | 3.484 | 107,002 | +0.36(+11.36%) |