Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.908 | 2.962 | 2.823 | 2.871 | 0 | -0.07(-2.27%) |
Feb 26, 2009 | 3.120 | 3.235 | 2.926 | 2.938 | 232,783 | -0.15(-4.72%) |
Feb 25, 2009 | 3.241 | 3.259 | 3.005 | 3.083 | 240,390 | -0.19(-5.74%) |
Feb 24, 2009 | 3.011 | 3.277 | 2.914 | 3.271 | 333,133 | +0.30(+9.98%) |
Feb 23, 2009 | 3.150 | 3.247 | 2.956 | 2.974 | 394,681 | -0.16(-5.03%) |
Feb 20, 2009 | 3.029 | 3.156 | 2.805 | 3.132 | 516,545 | +0.05(+1.57%) |
Feb 19, 2009 | 3.435 | 3.568 | 3.053 | 3.083 | 559,482 | -0.33(-9.75%) |
Feb 18, 2009 | 3.495 | 3.495 | 3.271 | 3.417 | 331,281 | -0.05(-1.57%) |
Feb 17, 2009 | 3.847 | 3.847 | 3.453 | 3.471 | 357,317 | -0.39(-10.19%) |
Feb 13, 2009 | 4.101 | 4.174 | 3.841 | 3.865 | 319,133 | -0.25(-6.04%) |
Feb 12, 2009 | 4.010 | 4.131 | 3.756 | 4.113 | 228,686 | +0.01(+0.30%) |
Feb 11, 2009 | 4.059 | 4.101 | 3.925 | 4.101 | 399,912 | +0.08(+1.96%) |
Feb 10, 2009 | 4.289 | 4.331 | 3.980 | 4.022 | 377,453 | -0.28(-6.61%) |
Feb 09, 2009 | 4.277 | 4.337 | 4.162 | 4.307 | 245,192 | +0.02(+0.42%) |
Feb 06, 2009 | 4.107 | 4.313 | 3.998 | 4.289 | 523,878 | +0.18(+4.27%) |
Feb 05, 2009 | 4.083 | 4.240 | 3.962 | 4.113 | 354,306 | +0.01(+0.30%) |
Feb 04, 2009 | 3.883 | 4.259 | 3.883 | 4.101 | 592,166 | +0.22(+5.62%) |
Feb 03, 2009 | 3.907 | 4.022 | 3.750 | 3.883 | 414,155 | +0.10(+2.72%) |
Feb 02, 2009 | 3.647 | 3.816 | 3.544 | 3.780 | 504,640 | +0.07(+1.79%) |
Jan 30, 2009 | 3.804 | 3.919 | 3.592 | 3.713 | 0 | -0.14(-3.62%) |
Jan 29, 2009 | 4.004 | 4.222 | 3.847 | 3.853 | 559,495 | -0.32(-7.69%) |
Jan 28, 2009 | 3.944 | 4.186 | 3.907 | 4.174 | 531,378 | +0.29(+7.49%) |
Jan 27, 2009 | 3.847 | 4.028 | 3.835 | 3.883 | 283,727 | -0.04(-0.93%) |
Jan 26, 2009 | 3.932 | 4.186 | 3.853 | 3.919 | 480,448 | +0.00(+0.00%) |
Jan 23, 2009 | 3.538 | 4.010 | 3.538 | 3.919 | 734,049 | +0.19(+5.03%) |
Jan 22, 2009 | 3.744 | 3.919 | 3.441 | 3.732 | 494,338 | -0.02(-0.48%) |
Jan 21, 2009 | 3.417 | 3.774 | 3.283 | 3.750 | 402,675 | +0.32(+9.17%) |
Jan 20, 2009 | 3.980 | 3.980 | 3.429 | 3.435 | 356,345 | -0.51(-13.04%) |
Jan 16, 2009 | 4.004 | 4.034 | 3.677 | 3.950 | 474,756 | -0.01(-0.31%) |
Jan 15, 2009 | 3.877 | 4.053 | 3.616 | 3.962 | 525,123 | +0.09(+2.35%) |
Jan 14, 2009 | 4.125 | 4.125 | 3.835 | 3.871 | 408,559 | -0.36(-8.58%) |
Jan 13, 2009 | 4.162 | 4.325 | 4.137 | 4.234 | 333,439 | +0.04(+1.01%) |
Jan 12, 2009 | 4.053 | 4.259 | 4.041 | 4.192 | 389,946 | +0.03(+0.73%) |
Jan 09, 2009 | 4.325 | 4.325 | 4.131 | 4.162 | 399,834 | -0.13(-2.97%) |
Jan 08, 2009 | 4.331 | 4.459 | 4.265 | 4.289 | 248,038 | -0.04(-0.84%) |
Jan 07, 2009 | 4.440 | 4.483 | 4.253 | 4.325 | 256,623 | -0.20(-4.42%) |
Jan 06, 2009 | 4.319 | 4.658 | 4.053 | 4.525 | 307,500 | +0.36(+8.73%) |
Jan 05, 2009 | 4.265 | 4.289 | 4.095 | 4.162 | 556,294 | -0.09(-2.14%) |
Jan 02, 2009 | 4.301 | 4.477 | 4.222 | 4.253 | 0 | -0.04(-0.85%) |
Jan 01, 2009 | 4.156 | 4.343 | 4.059 | 4.289 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.156 | 4.343 | 4.059 | 4.289 | 465,976 | +0.16(+3.81%) |
Dec 30, 2008 | 3.835 | 4.137 | 3.835 | 4.131 | 376,076 | +0.35(+9.12%) |
Dec 29, 2008 | 4.144 | 4.144 | 3.683 | 3.786 | 446,010 | -0.24(-6.02%) |
Dec 26, 2008 | 4.234 | 4.301 | 3.938 | 4.028 | 266,442 | -0.21(-4.86%) |
Dec 24, 2008 | 4.374 | 4.374 | 4.186 | 4.234 | 246,706 | -0.08(-1.96%) |
Dec 23, 2008 | 4.150 | 4.622 | 4.113 | 4.319 | 940,592 | +0.21(+5.01%) |
Dec 22, 2008 | 3.962 | 4.119 | 3.835 | 4.113 | 773,549 | +0.12(+2.88%) |
Dec 19, 2008 | 3.495 | 3.998 | 3.447 | 3.998 | 1,127,331 | +0.64(+18.92%) |
Dec 18, 2008 | 3.568 | 3.635 | 3.283 | 3.362 | 242,404 | -0.21(-5.93%) |
Dec 17, 2008 | 3.435 | 3.792 | 3.247 | 3.574 | 438,233 | +0.09(+2.61%) |
Dec 16, 2008 | 3.277 | 3.501 | 3.247 | 3.483 | 506,380 | +0.28(+8.90%) |
Dec 15, 2008 | 3.265 | 3.489 | 3.150 | 3.199 | 498,971 | -0.07(-2.22%) |
Dec 12, 2008 | 2.884 | 3.271 | 2.877 | 3.271 | 433,332 | +0.32(+10.88%) |
Dec 11, 2008 | 3.253 | 3.271 | 2.920 | 2.950 | 560,950 | -0.30(-9.14%) |
Dec 10, 2008 | 3.029 | 3.247 | 3.029 | 3.247 | 581,140 | +0.18(+5.72%) |
Dec 09, 2008 | 3.162 | 3.301 | 3.047 | 3.071 | 543,113 | -0.16(-5.06%) |
Dec 08, 2008 | 3.035 | 3.308 | 3.029 | 3.235 | 824,140 | +0.37(+12.90%) |
Dec 05, 2008 | 2.605 | 2.884 | 2.441 | 2.865 | 528,547 | +0.22(+8.24%) |
Dec 04, 2008 | 2.756 | 2.835 | 2.575 | 2.647 | 737,191 | -0.15(-5.21%) |
Dec 03, 2008 | 2.708 | 2.841 | 2.678 | 2.793 | 1,083,382 | -0.02(-0.65%) |
Dec 02, 2008 | 2.562 | 2.962 | 2.544 | 2.811 | 1,240,417 | +0.33(+13.45%) |