Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.681 | 3.701 | 3.628 | 3.640 | 0 | -0.17(-4.40%) |
Feb 26, 2009 | 3.871 | 3.885 | 3.785 | 3.808 | 7,199,133 | -0.01(-0.18%) |
Feb 25, 2009 | 3.814 | 3.848 | 3.770 | 3.815 | 5,275,330 | -0.08(-2.14%) |
Feb 24, 2009 | 3.846 | 3.909 | 3.820 | 3.898 | 9,901,582 | +0.03(+0.82%) |
Feb 23, 2009 | 3.907 | 3.957 | 3.857 | 3.867 | 7,812,832 | +0.05(+1.28%) |
Feb 20, 2009 | 3.746 | 3.846 | 3.733 | 3.818 | 0 | +0.03(+0.85%) |
Feb 19, 2009 | 3.853 | 3.853 | 3.758 | 3.785 | 3,927,412 | -0.00(-0.06%) |
Feb 18, 2009 | 3.825 | 3.825 | 3.770 | 3.788 | 2,675,008 | -0.08(-1.98%) |
Feb 17, 2009 | 3.930 | 3.933 | 3.855 | 3.864 | 4,107,083 | -0.15(-3.78%) |
Feb 13, 2009 | 4.027 | 4.083 | 4.012 | 4.016 | 3,636,623 | +0.00(+0.04%) |
Feb 12, 2009 | 3.921 | 4.021 | 3.920 | 4.015 | 2,985,442 | +0.10(+2.63%) |
Feb 11, 2009 | 3.940 | 3.966 | 3.864 | 3.912 | 2,510,673 | -0.01(-0.31%) |
Feb 10, 2009 | 4.000 | 4.036 | 3.901 | 3.924 | 2,317,874 | -0.06(-1.51%) |
Feb 09, 2009 | 3.995 | 4.010 | 3.940 | 3.984 | 3,273,237 | -0.03(-0.80%) |
Feb 06, 2009 | 3.996 | 4.041 | 3.967 | 4.016 | 2,921,410 | +0.05(+1.31%) |
Feb 05, 2009 | 3.903 | 4.009 | 3.866 | 3.964 | 6,976,087 | -0.06(-1.59%) |
Feb 04, 2009 | 4.053 | 4.106 | 4.016 | 4.028 | 6,532,842 | -0.17(-3.94%) |
Feb 03, 2009 | 4.127 | 4.230 | 4.090 | 4.194 | 3,491,016 | +0.15(+3.74%) |
Feb 02, 2009 | 4.034 | 4.072 | 3.993 | 4.043 | 5,195,590 | +0.05(+1.20%) |
Jan 30, 2009 | 4.033 | 4.078 | 3.977 | 3.994 | 0 | +0.10(+2.51%) |
Jan 29, 2009 | 3.900 | 3.942 | 3.864 | 3.897 | 2,269,484 | -0.09(-2.19%) |
Jan 28, 2009 | 3.904 | 3.999 | 3.876 | 3.984 | 7,291,616 | +0.08(+2.18%) |
Jan 27, 2009 | 3.895 | 3.933 | 3.840 | 3.899 | 2,015,354 | +0.05(+1.29%) |
Jan 26, 2009 | 3.890 | 3.911 | 3.827 | 3.849 | 2,327,078 | +0.05(+1.29%) |
Jan 23, 2009 | 3.736 | 3.819 | 3.706 | 3.800 | 5,379,438 | -0.06(-1.60%) |
Jan 22, 2009 | 3.789 | 3.894 | 3.785 | 3.862 | 2,787,655 | -0.11(-2.87%) |
Jan 21, 2009 | 3.864 | 3.985 | 3.834 | 3.976 | 3,971,332 | +0.21(+5.57%) |
Jan 20, 2009 | 3.845 | 3.874 | 3.761 | 3.767 | 2,326,067 | -0.22(-5.53%) |
Jan 16, 2009 | 3.998 | 4.029 | 3.903 | 3.987 | 0 | +0.06(+1.55%) |
Jan 15, 2009 | 3.882 | 3.967 | 3.847 | 3.926 | 3,254,682 | +0.14(+3.61%) |
Jan 14, 2009 | 3.825 | 3.840 | 3.768 | 3.789 | 2,403,107 | -0.18(-4.47%) |
Jan 13, 2009 | 3.974 | 4.006 | 3.939 | 3.967 | 6,168,379 | -0.03(-0.86%) |
Jan 12, 2009 | 4.051 | 4.072 | 3.976 | 4.001 | 2,135,223 | -0.01(-0.22%) |
Jan 09, 2009 | 4.115 | 4.115 | 3.999 | 4.010 | 2,006,508 | -0.12(-2.81%) |
Jan 08, 2009 | 4.136 | 4.143 | 4.076 | 4.126 | 2,601,785 | +0.08(+1.89%) |
Jan 07, 2009 | 4.069 | 4.096 | 4.023 | 4.049 | 2,313,484 | -0.00(-0.09%) |
Jan 06, 2009 | 3.973 | 4.061 | 3.957 | 4.053 | 2,592,275 | -0.05(-1.12%) |
Jan 05, 2009 | 3.985 | 4.135 | 3.956 | 4.099 | 3,804,589 | +0.13(+3.22%) |
Jan 02, 2009 | 3.903 | 3.988 | 3.889 | 3.971 | 0 | +0.11(+2.78%) |
Jan 01, 2009 | 3.889 | 3.896 | 3.805 | 3.864 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.889 | 3.896 | 3.805 | 3.864 | 3,216,468 | -0.03(-0.66%) |
Dec 30, 2008 | 3.891 | 3.912 | 3.847 | 3.889 | 2,593,286 | -0.03(-0.67%) |
Dec 29, 2008 | 3.996 | 4.005 | 3.890 | 3.915 | 1,414,876 | -0.06(-1.46%) |
Dec 26, 2008 | 3.961 | 3.984 | 3.938 | 3.973 | 0 | +0.04(+0.96%) |
Dec 24, 2008 | 4.003 | 4.003 | 3.804 | 3.936 | 1,843,118 | +0.02(+0.48%) |
Dec 23, 2008 | 3.977 | 3.977 | 3.886 | 3.917 | 3,454,052 | -0.09(-2.29%) |
Dec 22, 2008 | 3.984 | 4.078 | 3.951 | 4.009 | 2,610,631 | +0.06(+1.54%) |
Dec 19, 2008 | 3.961 | 4.058 | 3.932 | 3.948 | 2,500,936 | -0.02(-0.44%) |
Dec 18, 2008 | 4.066 | 4.104 | 3.945 | 3.965 | 4,948,696 | -0.09(-2.30%) |
Dec 17, 2008 | 3.970 | 4.076 | 3.958 | 4.058 | 4,316,495 | +0.05(+1.31%) |
Dec 16, 2008 | 3.835 | 4.007 | 3.786 | 4.006 | 4,239,442 | +0.12(+3.12%) |
Dec 15, 2008 | 3.849 | 3.907 | 3.831 | 3.885 | 3,936,057 | +0.05(+1.27%) |
Dec 12, 2008 | 3.747 | 3.849 | 3.738 | 3.836 | 0 | +0.11(+2.86%) |
Dec 11, 2008 | 3.759 | 3.794 | 3.699 | 3.729 | 4,866,335 | -0.07(-1.92%) |
Dec 10, 2008 | 3.806 | 3.827 | 3.753 | 3.802 | 4,338,202 | -0.09(-2.28%) |
Dec 09, 2008 | 3.892 | 3.965 | 3.855 | 3.891 | 4,061,792 | -0.00(-0.10%) |
Dec 08, 2008 | 3.956 | 3.981 | 3.854 | 3.894 | 3,544,859 | +0.03(+0.82%) |
Dec 05, 2008 | 3.822 | 3.875 | 3.746 | 3.863 | 0 | +0.14(+3.73%) |
Dec 04, 2008 | 3.810 | 3.843 | 3.676 | 3.724 | 2,877,490 | -0.17(-4.35%) |
Dec 03, 2008 | 3.799 | 3.898 | 3.771 | 3.893 | 2,390,631 | +0.11(+2.84%) |
Dec 02, 2008 | 3.722 | 3.805 | 3.695 | 3.785 | 3,668,878 | +0.08(+2.13%) |