Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.399 | 3.399 | 3.127 | 3.296 | 0 | -0.18(-5.14%) |
Feb 26, 2009 | 3.690 | 3.690 | 3.352 | 3.474 | 1,190,939 | -0.05(-1.33%) |
Feb 25, 2009 | 3.324 | 3.521 | 3.202 | 3.521 | 851,905 | +0.25(+7.76%) |
Feb 24, 2009 | 3.061 | 3.296 | 3.033 | 3.268 | 631,349 | +0.22(+7.08%) |
Feb 23, 2009 | 3.211 | 3.221 | 2.986 | 3.052 | 429,650 | -0.08(-2.40%) |
Feb 20, 2009 | 3.211 | 3.211 | 3.052 | 3.127 | 913,215 | -0.19(-5.67%) |
Feb 19, 2009 | 3.380 | 3.399 | 3.193 | 3.315 | 837,912 | -0.02(-0.56%) |
Feb 18, 2009 | 3.690 | 3.690 | 3.333 | 3.333 | 821,707 | -0.38(-10.35%) |
Feb 17, 2009 | 3.568 | 3.718 | 3.343 | 3.718 | 900,813 | +0.07(+1.80%) |
Feb 13, 2009 | 3.794 | 3.794 | 3.455 | 3.653 | 620,962 | +0.07(+1.83%) |
Feb 12, 2009 | 3.512 | 3.587 | 3.427 | 3.587 | 785,813 | +0.10(+2.96%) |
Feb 11, 2009 | 3.587 | 3.643 | 3.474 | 3.484 | 463,279 | -0.13(-3.64%) |
Feb 10, 2009 | 3.737 | 3.756 | 3.512 | 3.615 | 1,383,918 | -0.19(-4.94%) |
Feb 09, 2009 | 3.916 | 3.916 | 3.756 | 3.803 | 400,637 | +0.05(+1.25%) |
Feb 06, 2009 | 3.690 | 3.972 | 3.690 | 3.756 | 548,045 | +0.00(+0.00%) |
Feb 05, 2009 | 3.521 | 3.756 | 3.474 | 3.756 | 989,770 | +0.10(+2.83%) |
Feb 04, 2009 | 3.709 | 3.709 | 3.568 | 3.653 | 702,854 | -0.02(-0.51%) |
Feb 03, 2009 | 3.587 | 3.671 | 3.437 | 3.671 | 763,833 | +0.06(+1.56%) |
Feb 02, 2009 | 3.794 | 3.794 | 3.587 | 3.615 | 669,787 | -0.18(-4.70%) |
Jan 30, 2009 | 3.878 | 3.897 | 3.662 | 3.794 | 0 | -0.10(-2.65%) |
Jan 29, 2009 | 4.019 | 4.207 | 3.784 | 3.897 | 767,365 | -0.19(-4.60%) |
Jan 28, 2009 | 3.850 | 4.150 | 3.850 | 4.085 | 782,148 | +0.23(+6.10%) |
Jan 27, 2009 | 3.887 | 3.897 | 3.784 | 3.850 | 291,022 | +0.05(+1.23%) |
Jan 26, 2009 | 3.925 | 3.925 | 3.775 | 3.803 | 414,619 | +0.04(+1.00%) |
Jan 23, 2009 | 3.925 | 3.953 | 3.756 | 3.765 | 689,878 | -0.19(-4.75%) |
Jan 22, 2009 | 3.963 | 3.981 | 3.756 | 3.953 | 668,102 | -0.03(-0.71%) |
Jan 21, 2009 | 3.869 | 4.038 | 3.803 | 3.981 | 609,233 | -0.06(-1.40%) |
Jan 20, 2009 | 4.122 | 4.132 | 3.756 | 4.038 | 767,907 | -0.19(-4.44%) |
Jan 16, 2009 | 4.301 | 4.301 | 3.953 | 4.225 | 507,982 | +0.22(+5.39%) |
Jan 15, 2009 | 4.103 | 4.406 | 3.756 | 4.009 | 876,726 | +0.17(+4.40%) |
Jan 14, 2009 | 4.085 | 4.132 | 3.812 | 3.840 | 642,032 | -0.26(-6.41%) |
Jan 13, 2009 | 4.160 | 4.272 | 4.047 | 4.103 | 474,740 | -0.03(-0.68%) |
Jan 12, 2009 | 4.441 | 4.441 | 4.132 | 4.132 | 515,897 | -0.34(-7.56%) |
Jan 09, 2009 | 4.629 | 4.648 | 4.329 | 4.470 | 764,177 | -0.24(-5.18%) |
Jan 08, 2009 | 4.667 | 4.817 | 4.460 | 4.714 | 1,045,366 | +0.07(+1.41%) |
Jan 07, 2009 | 4.873 | 4.902 | 4.460 | 4.648 | 893,660 | -0.36(-7.13%) |
Jan 06, 2009 | 4.770 | 5.080 | 4.704 | 5.005 | 1,143,051 | +0.31(+6.60%) |
Jan 05, 2009 | 4.451 | 4.761 | 4.385 | 4.695 | 897,291 | +0.24(+5.49%) |
Jan 02, 2009 | 4.197 | 4.686 | 4.197 | 4.451 | 0 | +0.27(+6.52%) |
Jan 01, 2009 | 4.188 | 4.413 | 4.160 | 4.178 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.188 | 4.413 | 4.160 | 4.178 | 771,894 | -0.10(-2.41%) |
Dec 30, 2008 | 4.329 | 4.348 | 4.198 | 4.282 | 481,497 | -0.05(-1.08%) |
Dec 29, 2008 | 4.160 | 4.329 | 3.953 | 4.329 | 668,892 | +0.33(+8.22%) |
Dec 26, 2008 | 4.038 | 4.113 | 3.972 | 4.000 | 375,220 | -0.21(-4.91%) |
Dec 24, 2008 | 4.132 | 4.225 | 4.047 | 4.207 | 298,611 | -0.17(-3.86%) |
Dec 23, 2008 | 4.348 | 4.432 | 4.019 | 4.376 | 904,706 | -0.16(-3.52%) |
Dec 22, 2008 | 4.601 | 4.629 | 4.329 | 4.535 | 607,035 | -0.09(-2.03%) |
Dec 19, 2008 | 4.404 | 4.629 | 4.197 | 4.629 | 1,061,827 | +0.48(+11.54%) |
Dec 18, 2008 | 4.460 | 4.507 | 4.141 | 4.150 | 900,526 | -0.25(-5.76%) |
Dec 17, 2008 | 4.075 | 4.470 | 4.075 | 4.404 | 989,686 | +0.17(+3.99%) |
Dec 16, 2008 | 4.122 | 4.235 | 4.075 | 4.235 | 668,904 | +0.12(+2.97%) |
Dec 15, 2008 | 4.103 | 4.207 | 3.972 | 4.113 | 598,281 | +0.08(+2.10%) |
Dec 12, 2008 | 3.953 | 4.103 | 3.850 | 4.028 | 949,963 | -0.08(-1.83%) |
Dec 11, 2008 | 4.225 | 4.272 | 4.000 | 4.103 | 803,900 | -0.18(-4.17%) |
Dec 10, 2008 | 4.216 | 4.282 | 4.038 | 4.282 | 1,112,751 | +0.34(+8.57%) |
Dec 09, 2008 | 4.028 | 4.160 | 3.859 | 3.944 | 817,762 | -0.12(-3.00%) |
Dec 08, 2008 | 4.563 | 4.563 | 4.009 | 4.066 | 1,508,499 | -0.39(-8.84%) |
Dec 05, 2008 | 4.282 | 4.460 | 3.906 | 4.460 | 1,086,148 | +0.39(+9.70%) |
Dec 04, 2008 | 3.944 | 4.338 | 3.944 | 4.066 | 1,455,360 | +0.22(+5.61%) |
Dec 03, 2008 | 3.775 | 4.028 | 3.756 | 3.850 | 635,221 | -0.27(-6.61%) |
Dec 02, 2008 | 3.662 | 4.122 | 3.540 | 4.122 | 922,045 | +0.60(+17.07%) |