Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.950 | 4.150 | 3.590 | 3.590 | 105,244 | -0.51(-12.44%) |
Feb 26, 2009 | 3.660 | 4.140 | 3.630 | 4.100 | 106,267 | +0.49(+13.57%) |
Feb 25, 2009 | 4.140 | 4.140 | 3.557 | 3.610 | 90,947 | -0.56(-13.43%) |
Feb 24, 2009 | 3.590 | 4.190 | 3.490 | 4.170 | 161,702 | +0.63(+17.80%) |
Feb 23, 2009 | 3.430 | 3.760 | 3.330 | 3.540 | 122,606 | +0.14(+4.12%) |
Feb 20, 2009 | 3.510 | 3.599 | 3.321 | 3.400 | 72,933 | -0.17(-4.76%) |
Feb 19, 2009 | 3.700 | 3.910 | 3.550 | 3.570 | 38,681 | -0.08(-2.19%) |
Feb 18, 2009 | 3.850 | 4.060 | 3.620 | 3.650 | 82,505 | -0.17(-4.45%) |
Feb 17, 2009 | 4.290 | 4.340 | 3.790 | 3.820 | 143,897 | -0.52(-11.98%) |
Feb 13, 2009 | 4.050 | 4.410 | 3.830 | 4.340 | 85,654 | +0.28(+6.90%) |
Feb 12, 2009 | 3.620 | 4.190 | 3.400 | 4.060 | 163,865 | +0.59(+17.00%) |
Feb 11, 2009 | 3.470 | 3.760 | 3.470 | 3.470 | 52,221 | +0.04(+1.17%) |
Feb 10, 2009 | 3.300 | 4.660 | 3.300 | 3.430 | 152,205 | +0.08(+2.39%) |
Feb 09, 2009 | 3.820 | 3.940 | 3.190 | 3.350 | 72,970 | -0.50(-12.99%) |
Feb 06, 2009 | 3.250 | 3.880 | 3.250 | 3.850 | 57,973 | +0.59(+18.10%) |
Feb 05, 2009 | 3.340 | 3.440 | 3.170 | 3.260 | 64,017 | -0.10(-2.98%) |
Feb 04, 2009 | 3.620 | 3.710 | 3.320 | 3.360 | 70,878 | -0.27(-7.44%) |
Feb 03, 2009 | 3.440 | 3.720 | 3.350 | 3.630 | 59,779 | +0.22(+6.45%) |
Feb 02, 2009 | 3.500 | 3.720 | 3.250 | 3.410 | 97,499 | -0.16(-4.48%) |
Jan 30, 2009 | 3.680 | 3.850 | 3.560 | 3.570 | 87,117 | -0.07(-1.92%) |
Jan 29, 2009 | 3.910 | 3.930 | 3.620 | 3.640 | 43,285 | -0.35(-8.77%) |
Jan 28, 2009 | 3.930 | 4.150 | 3.900 | 3.990 | 60,756 | +0.14(+3.64%) |
Jan 27, 2009 | 3.800 | 3.980 | 3.690 | 3.850 | 57,458 | +0.06(+1.58%) |
Jan 26, 2009 | 3.830 | 3.970 | 3.660 | 3.790 | 82,443 | -0.04(-1.04%) |
Jan 23, 2009 | 3.520 | 3.980 | 3.460 | 3.830 | 74,737 | +0.17(+4.64%) |
Jan 22, 2009 | 4.120 | 4.230 | 3.550 | 3.660 | 75,465 | -0.57(-13.48%) |
Jan 21, 2009 | 3.570 | 4.310 | 3.470 | 4.230 | 89,989 | +0.60(+16.53%) |
Jan 20, 2009 | 4.710 | 4.780 | 3.610 | 3.630 | 94,460 | -1.16(-24.22%) |
Jan 16, 2009 | 4.410 | 4.810 | 4.350 | 4.790 | 91,400 | +0.44(+10.11%) |
Jan 15, 2009 | 4.390 | 4.430 | 3.820 | 4.350 | 109,899 | -0.05(-1.14%) |
Jan 14, 2009 | 4.300 | 4.480 | 4.200 | 4.400 | 88,038 | -0.01(-0.23%) |
Jan 13, 2009 | 4.520 | 4.550 | 3.930 | 4.410 | 206,166 | -0.13(-2.86%) |
Jan 12, 2009 | 4.660 | 4.770 | 4.460 | 4.540 | 85,400 | -0.13(-2.78%) |
Jan 09, 2009 | 4.890 | 4.920 | 4.560 | 4.670 | 61,677 | -0.23(-4.69%) |
Jan 08, 2009 | 5.190 | 5.190 | 4.720 | 4.900 | 54,444 | +0.09(+1.87%) |
Jan 07, 2009 | 4.860 | 4.960 | 4.680 | 4.810 | 57,413 | -0.12(-2.43%) |
Jan 06, 2009 | 4.190 | 5.160 | 4.160 | 4.930 | 102,891 | +0.79(+19.08%) |
Jan 05, 2009 | 4.580 | 4.710 | 4.140 | 4.140 | 127,525 | -0.43(-9.41%) |
Jan 02, 2009 | 4.300 | 4.730 | 4.300 | 4.570 | 51,801 | +0.28(+6.53%) |
Dec 31, 2008 | 4.270 | 4.580 | 4.200 | 4.290 | 145,207 | +0.04(+0.94%) |
Dec 30, 2008 | 4.470 | 4.490 | 4.000 | 4.250 | 95,814 | -0.18(-4.06%) |
Dec 29, 2008 | 4.410 | 4.500 | 4.320 | 4.430 | 66,897 | +0.02(+0.45%) |
Dec 26, 2008 | 4.370 | 4.510 | 4.180 | 4.410 | 39,478 | +0.06(+1.38%) |
Dec 24, 2008 | 4.420 | 4.420 | 4.112 | 4.350 | 49,127 | -0.05(-1.14%) |
Dec 23, 2008 | 4.750 | 4.880 | 4.310 | 4.400 | 93,368 | -0.30(-6.38%) |
Dec 22, 2008 | 4.630 | 4.890 | 4.580 | 4.700 | 129,765 | +0.07(+1.51%) |
Dec 19, 2008 | 4.540 | 4.710 | 4.180 | 4.630 | 406,045 | +0.27(+6.19%) |
Dec 18, 2008 | 4.870 | 4.870 | 4.320 | 4.360 | 87,769 | -0.48(-9.92%) |
Dec 17, 2008 | 4.480 | 4.950 | 3.950 | 4.840 | 89,501 | +0.31(+6.84%) |
Dec 16, 2008 | 4.260 | 4.580 | 3.980 | 4.530 | 137,629 | +0.36(+8.63%) |
Dec 15, 2008 | 4.000 | 4.280 | 3.830 | 4.170 | 81,166 | +0.17(+4.25%) |
Dec 12, 2008 | 3.510 | 4.110 | 3.510 | 4.000 | 72,117 | +0.40(+11.11%) |
Dec 11, 2008 | 3.530 | 4.250 | 3.520 | 3.600 | 128,178 | -0.04(-1.10%) |
Dec 10, 2008 | 3.620 | 3.850 | 3.520 | 3.640 | 87,878 | +0.04(+1.11%) |
Dec 09, 2008 | 3.750 | 3.890 | 3.420 | 3.600 | 115,986 | -0.18(-4.76%) |
Dec 08, 2008 | 3.490 | 3.950 | 3.350 | 3.780 | 135,380 | +0.37(+10.85%) |
Dec 05, 2008 | 3.230 | 3.450 | 3.230 | 3.410 | 169,142 | +0.18(+5.57%) |
Dec 04, 2008 | 3.140 | 3.750 | 3.050 | 3.230 | 118,057 | +0.08(+2.54%) |
Dec 03, 2008 | 3.120 | 3.410 | 2.980 | 3.150 | 95,239 | +0.09(+2.94%) |
Dec 02, 2008 | 2.910 | 3.180 | 2.900 | 3.060 | 111,200 | +0.23(+8.13%) |