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 | 3.289 | 3.110 | 3.115 | 9,980,716 | -0.02(-0.74%) |
Feb 25, 2009 | 3.012 | 3.254 | 2.856 | 3.139 | 17,040,570 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,265,428 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.839 | 2.862 | 12,984,935 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,015,408 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.514 | 11,383,350 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.612 | 10,426,533 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.687 | 3.721 | 12,823,804 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.889 | 4.039 | 11,125,739 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.814 | 3.998 | 14,483,313 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,065 | +0.07(+1.89%) |
Feb 10, 2009 | 4.287 | 4.419 | 3.912 | 3.969 | 15,875,496 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,220 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,251 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,627,508 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,900,796 | +0.16(+4.02%) |
Feb 03, 2009 | 3.814 | 3.940 | 3.785 | 3.877 | 14,891,166 | +0.13(+3.54%) |
Feb 02, 2009 | 3.623 | 3.790 | 3.606 | 3.744 | 9,443,259 | +0.06(+1.72%) |
Jan 30, 2009 | 3.877 | 3.883 | 3.664 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,154,774 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,538,835 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,087,843 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,238 | -0.05(-1.18%) |
Jan 23, 2009 | 3.687 | 3.958 | 3.687 | 3.917 | 13,877,700 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.964 | 12,459,412 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.189 | 3.715 | 4.183 | 17,105,996 | +0.32(+8.21%) |
Jan 20, 2009 | 4.212 | 4.235 | 3.825 | 3.865 | 8,595,984 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,042 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.189 | 3.710 | 4.085 | 15,094,559 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,135,455 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,260 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,014,809 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,354,943 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,042 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,937,585 | -0.27(-5.65%) |
Jan 06, 2009 | 4.564 | 4.754 | 4.465 | 4.696 | 14,496,502 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,124 | +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 | 3.837 | 3.710 | 3.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.790 | 3.837 | 3.710 | 3.808 | 5,212,804 | +0.06(+1.69%) |
Dec 30, 2008 | 3.623 | 3.756 | 3.571 | 3.744 | 5,306,473 | +0.20(+5.70%) |
Dec 29, 2008 | 3.623 | 3.623 | 3.473 | 3.542 | 7,528,099 | -0.09(-2.54%) |
Dec 26, 2008 | 3.531 | 3.658 | 3.502 | 3.635 | 3,628,849 | +0.05(+1.29%) |
Dec 24, 2008 | 3.508 | 3.646 | 3.508 | 3.589 | 1,930,093 | -0.01(-0.32%) |
Dec 23, 2008 | 3.629 | 3.721 | 3.526 | 3.600 | 6,502,582 | -0.05(-1.27%) |
Dec 22, 2008 | 3.848 | 4.921 | 3.548 | 3.646 | 11,534,674 | -0.25(-6.37%) |
Dec 19, 2008 | 3.923 | 3.992 | 3.825 | 3.894 | 6,509,647 | +0.09(+2.43%) |
Dec 18, 2008 | 4.050 | 4.067 | 3.750 | 3.802 | 11,656,416 | -0.17(-4.35%) |
Dec 17, 2008 | 4.010 | 4.073 | 3.842 | 3.975 | 15,103,643 | -0.27(-6.26%) |
Dec 16, 2008 | 3.877 | 4.264 | 3.848 | 4.240 | 15,219,818 | +0.39(+10.03%) |
Dec 15, 2008 | 3.935 | 3.998 | 3.762 | 3.854 | 10,598,158 | -0.07(-1.76%) |
Dec 12, 2008 | 3.767 | 3.981 | 3.692 | 3.923 | 11,779,186 | +0.06(+1.49%) |
Dec 11, 2008 | 3.981 | 4.298 | 3.762 | 3.865 | 17,127,300 | -0.17(-4.29%) |
Dec 10, 2008 | 3.814 | 4.050 | 3.790 | 4.039 | 18,089,208 | +0.29(+7.86%) |
Dec 09, 2008 | 3.565 | 3.837 | 3.519 | 3.744 | 18,421,192 | +0.15(+4.17%) |
Dec 08, 2008 | 3.502 | 3.687 | 3.467 | 3.594 | 15,100,613 | +0.32(+9.68%) |
Dec 05, 2008 | 2.971 | 3.306 | 2.839 | 3.277 | 11,063,709 | +0.18(+5.97%) |
Dec 04, 2008 | 3.173 | 3.260 | 3.012 | 3.092 | 8,522,476 | -0.16(-4.96%) |
Dec 03, 2008 | 3.035 | 3.352 | 2.994 | 3.254 | 13,408,173 | -0.08(-2.42%) |
Dec 02, 2008 | 3.254 | 3.352 | 3.185 | 3.335 | 13,157,688 | +0.20(+6.25%) |