Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.954 | 3.110 | 2.925 | 3.017 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.248 | 3.288 | 3.110 | 3.115 | 9,981,134 | -0.02(-0.74%) |
Feb 25, 2009 | 3.011 | 3.254 | 2.856 | 3.138 | 17,041,284 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,266,025 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.838 | 2.861 | 12,985,478 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,016,496 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.513 | 11,383,826 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.611 | 10,426,970 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.686 | 3.721 | 12,824,340 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.888 | 4.038 | 11,126,205 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.813 | 3.998 | 14,483,919 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,667 | +0.08(+1.89%) |
Feb 10, 2009 | 4.286 | 4.419 | 3.911 | 3.969 | 15,876,161 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,656 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,769 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,628,162 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,901,586 | +0.16(+4.02%) |
Feb 03, 2009 | 3.813 | 3.940 | 3.785 | 3.877 | 14,891,789 | +0.13(+3.54%) |
Feb 02, 2009 | 3.623 | 3.790 | 3.606 | 3.744 | 9,443,654 | +0.06(+1.72%) |
Jan 30, 2009 | 3.877 | 3.883 | 3.663 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,155,240 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,539,401 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,088,432 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,869 | -0.05(-1.18%) |
Jan 23, 2009 | 3.686 | 3.958 | 3.686 | 3.917 | 13,878,281 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.963 | 12,459,933 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.188 | 3.715 | 4.183 | 17,106,712 | +0.32(+8.21%) |
Jan 20, 2009 | 4.211 | 4.235 | 3.825 | 3.865 | 8,596,343 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,429 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.188 | 3.710 | 4.085 | 15,095,190 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,136,131 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,679 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,015,270 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,355,543 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,603 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,938,085 | -0.27(-5.65%) |
Jan 06, 2009 | 4.563 | 4.754 | 4.465 | 4.696 | 14,497,108 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,588 | +0.26(+6.40%) |
Jan 02, 2009 | 3.808 | 4.119 | 3.808 | 4.056 | 0 | +0.25(+6.52%) |
Jan 01, 2009 | 3.790 | 3.836 | 3.710 | 3.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.790 | 3.836 | 3.710 | 3.808 | 5,213,022 | +0.06(+1.69%) |
Dec 30, 2008 | 3.623 | 3.756 | 3.571 | 3.744 | 5,306,695 | +0.20(+5.70%) |
Dec 29, 2008 | 3.623 | 3.623 | 3.473 | 3.542 | 7,528,414 | -0.09(-2.54%) |
Dec 26, 2008 | 3.531 | 3.658 | 3.502 | 3.635 | 3,629,001 | +0.05(+1.29%) |
Dec 24, 2008 | 3.508 | 3.646 | 3.508 | 3.588 | 1,930,174 | -0.01(-0.32%) |
Dec 23, 2008 | 3.629 | 3.721 | 3.525 | 3.600 | 6,502,854 | -0.05(-1.27%) |
Dec 22, 2008 | 3.848 | 4.921 | 3.548 | 3.646 | 11,535,156 | -0.25(-6.37%) |
Dec 19, 2008 | 3.923 | 3.992 | 3.825 | 3.894 | 6,509,919 | +0.09(+2.43%) |
Dec 18, 2008 | 4.050 | 4.067 | 3.750 | 3.802 | 11,656,904 | -0.17(-4.35%) |
Dec 17, 2008 | 4.010 | 4.073 | 3.842 | 3.975 | 15,104,275 | -0.27(-6.26%) |
Dec 16, 2008 | 3.877 | 4.263 | 3.848 | 4.240 | 15,220,454 | +0.39(+10.03%) |
Dec 15, 2008 | 3.935 | 3.998 | 3.761 | 3.854 | 10,598,602 | -0.07(-1.76%) |
Dec 12, 2008 | 3.767 | 3.981 | 3.692 | 3.923 | 11,779,678 | +0.06(+1.49%) |
Dec 11, 2008 | 3.981 | 4.298 | 3.761 | 3.865 | 17,128,016 | -0.17(-4.29%) |
Dec 10, 2008 | 3.813 | 4.050 | 3.790 | 4.038 | 18,089,966 | +0.29(+7.86%) |
Dec 09, 2008 | 3.565 | 3.836 | 3.519 | 3.744 | 18,421,964 | +0.15(+4.17%) |
Dec 08, 2008 | 3.502 | 3.686 | 3.467 | 3.594 | 15,101,245 | +0.32(+9.68%) |
Dec 05, 2008 | 2.971 | 3.306 | 2.838 | 3.277 | 11,064,172 | +0.18(+5.97%) |
Dec 04, 2008 | 3.173 | 3.260 | 3.011 | 3.092 | 8,522,833 | -0.16(-4.96%) |
Dec 03, 2008 | 3.035 | 3.352 | 2.994 | 3.254 | 13,408,734 | -0.08(-2.42%) |
Dec 02, 2008 | 3.254 | 3.352 | 3.185 | 3.335 | 13,158,239 | +0.20(+6.25%) |