Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.990 | 3.210 | 2.930 | 2.960 | 39,564 | -0.03(-1.00%) |
Feb 26, 2009 | 2.970 | 3.070 | 2.923 | 2.990 | 43,710 | -0.00(-0.00%) |
Feb 25, 2009 | 3.010 | 3.030 | 2.900 | 2.990 | 36,931 | -0.02(-0.66%) |
Feb 24, 2009 | 2.830 | 3.110 | 2.830 | 3.010 | 40,355 | +0.16(+5.61%) |
Feb 23, 2009 | 3.080 | 3.130 | 2.850 | 2.850 | 85,715 | -0.16(-5.32%) |
Feb 20, 2009 | 3.200 | 3.200 | 3.000 | 3.010 | 52,302 | -0.19(-5.94%) |
Feb 19, 2009 | 3.290 | 3.300 | 3.190 | 3.200 | 19,097 | -0.09(-2.66%) |
Feb 18, 2009 | 3.350 | 3.480 | 3.200 | 3.288 | 21,035 | +0.02(+0.54%) |
Feb 17, 2009 | 3.400 | 3.430 | 3.170 | 3.270 | 38,173 | -0.11(-3.25%) |
Feb 13, 2009 | 3.420 | 3.490 | 3.290 | 3.380 | 32,132 | -0.02(-0.59%) |
Feb 12, 2009 | 3.430 | 3.580 | 3.260 | 3.400 | 82,200 | -0.30(-8.11%) |
Feb 11, 2009 | 3.700 | 3.700 | 3.620 | 3.700 | 13,922 | +0.01(+0.27%) |
Feb 10, 2009 | 3.820 | 3.990 | 3.550 | 3.690 | 123,411 | -0.51(-12.14%) |
Feb 09, 2009 | 4.240 | 4.450 | 4.100 | 4.200 | 54,430 | -0.02(-0.48%) |
Feb 06, 2009 | 4.150 | 4.290 | 4.130 | 4.220 | 39,524 | +0.05(+1.20%) |
Feb 05, 2009 | 4.110 | 4.260 | 4.000 | 4.170 | 42,960 | +0.08(+1.91%) |
Feb 04, 2009 | 4.150 | 4.150 | 4.080 | 4.092 | 22,752 | +0.01(+0.29%) |
Feb 03, 2009 | 4.150 | 4.200 | 3.980 | 4.080 | 27,289 | +0.01(+0.25%) |
Feb 02, 2009 | 4.080 | 4.230 | 4.050 | 4.070 | 41,754 | +0.03(+0.74%) |
Jan 30, 2009 | 4.210 | 4.258 | 4.040 | 4.040 | 33,100 | -0.09(-2.18%) |
Jan 29, 2009 | 4.320 | 4.320 | 4.070 | 4.130 | 17,368 | -0.18(-4.18%) |
Jan 28, 2009 | 4.170 | 4.390 | 4.170 | 4.310 | 35,245 | +0.15(+3.73%) |
Jan 27, 2009 | 4.190 | 4.350 | 4.150 | 4.155 | 33,865 | -0.01(-0.36%) |
Jan 26, 2009 | 4.300 | 4.330 | 4.110 | 4.170 | 41,410 | -0.05(-1.18%) |
Jan 23, 2009 | 4.170 | 4.250 | 4.100 | 4.220 | 15,894 | +0.02(+0.48%) |
Jan 22, 2009 | 4.280 | 4.440 | 4.060 | 4.200 | 29,250 | -0.08(-1.87%) |
Jan 21, 2009 | 4.090 | 4.290 | 4.050 | 4.280 | 28,540 | +0.19(+4.52%) |
Jan 20, 2009 | 4.230 | 4.230 | 4.060 | 4.095 | 57,400 | -0.11(-2.50%) |
Jan 16, 2009 | 4.400 | 4.500 | 4.170 | 4.200 | 43,321 | -0.08(-1.87%) |
Jan 15, 2009 | 4.250 | 4.400 | 4.010 | 4.280 | 64,626 | +0.03(+0.71%) |
Jan 14, 2009 | 4.340 | 4.422 | 4.250 | 4.250 | 102,291 | -0.10(-2.30%) |
Jan 13, 2009 | 4.330 | 4.580 | 4.330 | 4.350 | 69,198 | +0.00(+0.00%) |
Jan 12, 2009 | 4.420 | 4.500 | 4.250 | 4.350 | 100,504 | -0.02(-0.46%) |
Jan 09, 2009 | 4.490 | 4.540 | 4.335 | 4.370 | 28,434 | -0.12(-2.67%) |
Jan 08, 2009 | 4.260 | 4.490 | 4.250 | 4.490 | 58,109 | +0.25(+5.90%) |
Jan 07, 2009 | 4.550 | 4.550 | 4.000 | 4.240 | 95,819 | -0.25(-5.57%) |
Jan 06, 2009 | 4.160 | 4.600 | 4.120 | 4.490 | 113,365 | +0.49(+12.25%) |
Jan 05, 2009 | 3.900 | 4.110 | 3.900 | 4.000 | 246,645 | +0.23(+6.10%) |
Jan 02, 2009 | 3.690 | 3.790 | 3.620 | 3.770 | 37,655 | +0.08(+2.17%) |
Dec 31, 2008 | 3.620 | 3.760 | 3.580 | 3.690 | 82,874 | +0.06(+1.65%) |
Dec 30, 2008 | 3.700 | 3.700 | 3.380 | 3.630 | 61,357 | -0.01(-0.27%) |
Dec 29, 2008 | 3.500 | 3.730 | 3.410 | 3.640 | 47,141 | +0.19(+5.51%) |
Dec 26, 2008 | 3.430 | 3.520 | 3.420 | 3.450 | 11,168 | -0.02(-0.58%) |
Dec 24, 2008 | 3.420 | 3.470 | 3.400 | 3.470 | 19,651 | +0.04(+1.17%) |
Dec 23, 2008 | 3.410 | 3.540 | 3.400 | 3.430 | 64,483 | -0.02(-0.58%) |
Dec 22, 2008 | 3.600 | 3.600 | 3.370 | 3.450 | 29,492 | -0.16(-4.43%) |
Dec 19, 2008 | 3.550 | 3.740 | 3.500 | 3.610 | 66,545 | +0.16(+4.64%) |
Dec 18, 2008 | 3.940 | 4.000 | 3.220 | 3.450 | 123,368 | -0.54(-13.53%) |
Dec 17, 2008 | 3.890 | 4.000 | 3.600 | 3.990 | 64,577 | +0.10(+2.57%) |
Dec 16, 2008 | 3.930 | 3.930 | 3.640 | 3.890 | 37,465 | +0.09(+2.37%) |
Dec 15, 2008 | 4.020 | 4.020 | 3.700 | 3.800 | 105,088 | +0.10(+2.70%) |
Dec 12, 2008 | 3.250 | 3.700 | 3.146 | 3.700 | 105,251 | +0.33(+9.79%) |
Dec 11, 2008 | 3.950 | 3.960 | 3.310 | 3.370 | 216,992 | -0.40(-10.61%) |
Dec 10, 2008 | 4.370 | 4.370 | 3.550 | 3.770 | 109,813 | -0.03(-0.79%) |
Dec 09, 2008 | 3.970 | 4.250 | 3.550 | 3.800 | 124,922 | -0.13(-3.31%) |
Dec 08, 2008 | 3.550 | 4.040 | 3.510 | 3.930 | 138,446 | +0.45(+12.93%) |
Dec 05, 2008 | 3.310 | 3.480 | 3.180 | 3.480 | 64,451 | +0.09(+2.65%) |
Dec 04, 2008 | 3.430 | 3.550 | 3.310 | 3.390 | 104,962 | -0.14(-3.97%) |
Dec 03, 2008 | 3.350 | 3.530 | 3.110 | 3.530 | 90,725 | +0.32(+9.97%) |
Dec 02, 2008 | 3.300 | 3.300 | 3.120 | 3.210 | 67,847 | +0.00(+0.00%) |