Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.305 | 3.321 | 2.968 | 3.094 | 506,099 | -0.26(-7.80%) |
Feb 26, 2009 | 3.576 | 3.576 | 3.277 | 3.356 | 404,328 | -0.18(-5.16%) |
Feb 25, 2009 | 3.663 | 3.679 | 3.466 | 3.539 | 225,903 | -0.15(-4.12%) |
Feb 24, 2009 | 3.604 | 3.712 | 3.464 | 3.691 | 441,425 | +0.09(+2.47%) |
Feb 23, 2009 | 3.735 | 3.758 | 3.522 | 3.602 | 578,440 | -0.12(-3.33%) |
Feb 20, 2009 | 3.875 | 3.917 | 3.679 | 3.726 | 283,385 | -0.19(-4.95%) |
Feb 19, 2009 | 3.894 | 4.200 | 3.791 | 3.920 | 634,952 | +0.05(+1.27%) |
Feb 18, 2009 | 3.733 | 3.892 | 3.641 | 3.871 | 327,203 | +0.15(+4.09%) |
Feb 17, 2009 | 3.920 | 3.936 | 3.609 | 3.719 | 541,921 | -0.25(-6.25%) |
Feb 13, 2009 | 3.847 | 4.091 | 3.847 | 3.967 | 476,857 | +0.02(+0.59%) |
Feb 12, 2009 | 3.901 | 4.200 | 3.885 | 3.943 | 455,641 | -0.26(-6.18%) |
Feb 11, 2009 | 4.163 | 4.278 | 4.133 | 4.203 | 294,844 | +0.02(+0.39%) |
Feb 10, 2009 | 4.374 | 4.420 | 4.186 | 4.186 | 512,611 | -0.21(-4.79%) |
Feb 09, 2009 | 4.420 | 4.420 | 4.338 | 4.397 | 307,432 | +0.05(+1.24%) |
Feb 06, 2009 | 4.296 | 4.416 | 4.210 | 4.343 | 610,970 | +0.08(+1.98%) |
Feb 05, 2009 | 4.055 | 4.320 | 4.055 | 4.259 | 435,195 | +0.20(+5.02%) |
Feb 04, 2009 | 4.224 | 4.299 | 4.027 | 4.055 | 322,517 | -0.18(-4.20%) |
Feb 03, 2009 | 3.988 | 4.315 | 3.969 | 4.233 | 629,753 | +0.27(+6.78%) |
Feb 02, 2009 | 3.854 | 4.027 | 3.815 | 3.964 | 451,934 | +0.11(+2.98%) |
Jan 30, 2009 | 3.962 | 3.976 | 3.726 | 3.850 | 421,170 | -0.06(-1.44%) |
Jan 29, 2009 | 3.976 | 4.030 | 3.887 | 3.906 | 219,592 | -0.07(-1.65%) |
Jan 28, 2009 | 4.093 | 4.151 | 3.902 | 3.971 | 605,834 | -0.09(-2.19%) |
Jan 27, 2009 | 3.999 | 4.119 | 3.999 | 4.060 | 238,341 | +0.06(+1.58%) |
Jan 26, 2009 | 3.910 | 4.093 | 3.892 | 3.997 | 279,225 | +0.06(+1.61%) |
Jan 23, 2009 | 3.730 | 3.955 | 3.730 | 3.934 | 555,013 | +0.17(+4.47%) |
Jan 22, 2009 | 3.770 | 3.885 | 3.721 | 3.765 | 372,491 | -0.05(-1.23%) |
Jan 21, 2009 | 3.887 | 3.920 | 3.627 | 3.812 | 659,542 | -0.03(-0.67%) |
Jan 20, 2009 | 4.039 | 4.081 | 3.826 | 3.838 | 271,016 | -0.20(-4.92%) |
Jan 16, 2009 | 4.079 | 4.205 | 3.917 | 4.037 | 382,997 | +0.01(+0.23%) |
Jan 15, 2009 | 3.768 | 4.069 | 3.768 | 4.027 | 350,732 | +0.12(+2.99%) |
Jan 14, 2009 | 3.896 | 3.964 | 3.735 | 3.910 | 437,739 | -0.02(-0.54%) |
Jan 13, 2009 | 3.964 | 4.069 | 3.800 | 3.932 | 391,907 | -0.02(-0.59%) |
Jan 12, 2009 | 3.903 | 4.149 | 3.684 | 3.955 | 540,600 | +0.01(+0.30%) |
Jan 09, 2009 | 4.343 | 4.350 | 3.920 | 3.943 | 492,887 | -0.40(-9.21%) |
Jan 08, 2009 | 4.310 | 4.374 | 4.229 | 4.343 | 730,202 | +0.04(+0.81%) |
Jan 07, 2009 | 4.238 | 4.327 | 4.238 | 4.308 | 747,425 | +0.03(+0.60%) |
Jan 06, 2009 | 4.074 | 4.289 | 3.999 | 4.282 | 1,170,879 | +0.25(+6.27%) |
Jan 05, 2009 | 3.976 | 4.150 | 3.953 | 4.030 | 529,462 | +0.00(+0.12%) |
Jan 02, 2009 | 3.964 | 4.081 | 3.878 | 4.025 | 462,277 | +0.11(+2.81%) |
Dec 31, 2008 | 3.997 | 4.055 | 3.887 | 3.915 | 374,788 | -0.08(-2.11%) |
Dec 30, 2008 | 4.093 | 4.093 | 3.857 | 3.999 | 467,772 | -0.05(-1.16%) |
Dec 29, 2008 | 3.840 | 4.067 | 3.810 | 4.046 | 321,982 | +0.19(+5.04%) |
Dec 26, 2008 | 3.784 | 3.917 | 3.700 | 3.852 | 222,670 | +0.21(+5.85%) |
Dec 24, 2008 | 3.831 | 3.831 | 3.604 | 3.639 | 93,796 | -0.18(-4.66%) |
Dec 23, 2008 | 3.726 | 3.831 | 3.684 | 3.817 | 370,234 | +0.11(+2.97%) |
Dec 22, 2008 | 3.826 | 3.833 | 3.560 | 3.707 | 488,030 | -0.13(-3.35%) |
Dec 19, 2008 | 3.288 | 3.840 | 3.288 | 3.836 | 1,004,524 | +0.62(+19.27%) |
Dec 18, 2008 | 3.499 | 3.571 | 3.153 | 3.216 | 1,352,759 | -0.54(-14.44%) |
Dec 17, 2008 | 3.845 | 3.885 | 3.719 | 3.758 | 285,006 | -0.13(-3.37%) |
Dec 16, 2008 | 3.693 | 3.896 | 3.592 | 3.889 | 337,580 | +0.24(+6.60%) |
Dec 15, 2008 | 3.665 | 3.721 | 3.489 | 3.649 | 278,669 | -0.01(-0.19%) |
Dec 12, 2008 | 3.457 | 3.700 | 3.297 | 3.656 | 316,933 | +0.09(+2.42%) |
Dec 11, 2008 | 3.684 | 3.808 | 3.403 | 3.569 | 637,000 | -0.16(-4.21%) |
Dec 10, 2008 | 3.978 | 4.067 | 3.651 | 3.726 | 514,514 | -0.21(-5.23%) |
Dec 09, 2008 | 3.962 | 4.067 | 3.838 | 3.932 | 526,828 | -0.08(-1.93%) |
Dec 08, 2008 | 4.032 | 4.084 | 3.869 | 4.009 | 571,244 | +0.04(+1.12%) |
Dec 05, 2008 | 3.765 | 3.978 | 3.562 | 3.964 | 509,832 | +0.18(+4.89%) |
Dec 04, 2008 | 3.824 | 4.011 | 3.719 | 3.779 | 262,080 | -0.19(-4.72%) |
Dec 03, 2008 | 3.946 | 4.180 | 3.744 | 3.967 | 742,221 | -0.03(-0.82%) |
Dec 02, 2008 | 3.672 | 4.018 | 3.590 | 3.999 | 1,232,073 | +0.37(+10.11%) |