Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.240 | 3.240 | 3.100 | 3.180 | 17,713 | -0.02(-0.63%) |
Feb 26, 2009 | 3.170 | 3.220 | 3.160 | 3.200 | 16,240 | -0.05(-1.54%) |
Feb 25, 2009 | 3.280 | 3.290 | 3.160 | 3.250 | 10,440 | +0.03(+0.93%) |
Feb 24, 2009 | 3.350 | 3.350 | 3.160 | 3.220 | 8,572 | +0.03(+0.94%) |
Feb 23, 2009 | 3.410 | 3.410 | 3.190 | 3.190 | 14,970 | -0.29(-8.33%) |
Feb 20, 2009 | 3.520 | 3.530 | 3.250 | 3.480 | 36,269 | +0.05(+1.46%) |
Feb 19, 2009 | 3.420 | 3.500 | 3.350 | 3.430 | 25,400 | +0.02(+0.59%) |
Feb 18, 2009 | 3.640 | 3.690 | 3.400 | 3.410 | 26,242 | -0.21(-5.80%) |
Feb 17, 2009 | 3.700 | 3.860 | 3.620 | 3.620 | 71,997 | -0.03(-0.82%) |
Feb 13, 2009 | 3.300 | 3.700 | 3.300 | 3.650 | 34,630 | +0.25(+7.35%) |
Feb 12, 2009 | 3.400 | 3.500 | 3.260 | 3.400 | 30,282 | -0.03(-0.87%) |
Feb 11, 2009 | 3.340 | 3.430 | 3.300 | 3.430 | 8,843 | +0.15(+4.57%) |
Feb 10, 2009 | 3.320 | 3.320 | 3.200 | 3.280 | 15,565 | +0.02(+0.61%) |
Feb 09, 2009 | 3.140 | 3.290 | 3.100 | 3.260 | 16,149 | +0.05(+1.56%) |
Feb 06, 2009 | 3.220 | 3.330 | 3.160 | 3.210 | 29,364 | +0.05(+1.58%) |
Feb 05, 2009 | 3.300 | 3.450 | 3.160 | 3.160 | 31,588 | -0.04(-1.25%) |
Feb 04, 2009 | 3.160 | 3.210 | 3.160 | 3.200 | 13,180 | +0.04(+1.27%) |
Feb 03, 2009 | 3.220 | 3.230 | 3.100 | 3.160 | 15,220 | +0.05(+1.61%) |
Feb 02, 2009 | 3.152 | 3.170 | 3.110 | 3.110 | 12,124 | -0.09(-2.81%) |
Jan 30, 2009 | 3.150 | 3.260 | 3.100 | 3.200 | 14,979 | +0.09(+2.89%) |
Jan 29, 2009 | 3.140 | 3.160 | 3.100 | 3.110 | 8,494 | -0.01(-0.32%) |
Jan 28, 2009 | 3.070 | 3.150 | 3.070 | 3.120 | 9,031 | +0.02(+0.65%) |
Jan 27, 2009 | 3.150 | 3.150 | 3.000 | 3.100 | 7,391 | +0.02(+0.65%) |
Jan 26, 2009 | 3.067 | 3.137 | 3.067 | 3.080 | 10,178 | -0.02(-0.65%) |
Jan 23, 2009 | 3.160 | 3.160 | 3.060 | 3.100 | 1,500 | +0.05(+1.64%) |
Jan 22, 2009 | 3.100 | 3.150 | 3.000 | 3.050 | 21,732 | -0.16(-4.99%) |
Jan 21, 2009 | 3.070 | 3.260 | 3.000 | 3.210 | 19,470 | +0.13(+4.22%) |
Jan 20, 2009 | 3.060 | 3.200 | 3.050 | 3.080 | 12,568 | -0.06(-1.91%) |
Jan 16, 2009 | 3.231 | 3.250 | 3.060 | 3.140 | 26,260 | +0.03(+0.97%) |
Jan 15, 2009 | 3.100 | 3.188 | 2.980 | 3.110 | 26,633 | +0.05(+1.63%) |
Jan 14, 2009 | 3.000 | 3.150 | 3.000 | 3.060 | 11,952 | -0.03(-0.87%) |
Jan 13, 2009 | 3.010 | 3.130 | 3.005 | 3.087 | 3,425 | +0.06(+1.88%) |
Jan 12, 2009 | 3.100 | 3.290 | 3.000 | 3.030 | 37,511 | -0.04(-1.30%) |
Jan 09, 2009 | 3.010 | 3.110 | 3.010 | 3.070 | 4,800 | +0.17(+5.86%) |
Jan 08, 2009 | 2.950 | 2.950 | 2.890 | 2.900 | 12,079 | -0.01(-0.34%) |
Jan 07, 2009 | 3.080 | 3.080 | 2.900 | 2.910 | 48,000 | -0.21(-6.60%) |
Jan 06, 2009 | 3.070 | 3.130 | 2.900 | 3.115 | 17,742 | -0.01(-0.46%) |
Jan 05, 2009 | 2.900 | 3.170 | 2.820 | 3.130 | 50,192 | +0.23(+7.93%) |
Jan 02, 2009 | 2.700 | 2.900 | 2.700 | 2.900 | 28,584 | +0.00(+0.00%) |
Dec 31, 2008 | 2.590 | 2.900 | 2.590 | 2.900 | 31,590 | +0.33(+12.84%) |
Dec 30, 2008 | 2.590 | 2.590 | 2.480 | 2.570 | 12,225 | -0.02(-0.77%) |
Dec 29, 2008 | 2.490 | 2.590 | 2.450 | 2.590 | 17,533 | +0.13(+5.28%) |
Dec 26, 2008 | 2.590 | 2.590 | 2.450 | 2.460 | 10,950 | -0.04(-1.60%) |
Dec 24, 2008 | 2.510 | 2.600 | 2.500 | 2.500 | 5,532 | +0.06(+2.46%) |
Dec 23, 2008 | 2.500 | 2.520 | 2.440 | 2.440 | 9,513 | -0.06(-2.40%) |
Dec 22, 2008 | 2.580 | 2.600 | 2.500 | 2.500 | 15,124 | -0.09(-3.47%) |
Dec 19, 2008 | 2.410 | 2.590 | 2.410 | 2.590 | 22,810 | +0.18(+7.47%) |
Dec 18, 2008 | 2.400 | 2.520 | 2.400 | 2.410 | 4,949 | -0.04(-1.63%) |
Dec 17, 2008 | 2.460 | 2.580 | 2.450 | 2.450 | 6,239 | -0.10(-3.92%) |
Dec 16, 2008 | 2.540 | 2.620 | 2.540 | 2.550 | 28,106 | +0.06(+2.41%) |
Dec 15, 2008 | 2.540 | 2.560 | 2.440 | 2.490 | 4,000 | +0.03(+1.22%) |
Dec 12, 2008 | 2.360 | 2.490 | 2.360 | 2.460 | 6,800 | -0.06(-2.38%) |
Dec 11, 2008 | 2.500 | 2.520 | 2.500 | 2.520 | 5,289 | +0.01(+0.36%) |
Dec 10, 2008 | 2.500 | 2.560 | 2.500 | 2.511 | 3,116 | +0.07(+2.90%) |
Dec 09, 2008 | 2.500 | 2.520 | 2.420 | 2.440 | 8,514 | -0.11(-4.31%) |
Dec 08, 2008 | 2.600 | 2.600 | 2.500 | 2.550 | 3,775 | -0.09(-3.41%) |
Dec 05, 2008 | 2.530 | 2.700 | 2.530 | 2.640 | 15,970 | +0.09(+3.53%) |
Dec 04, 2008 | 2.470 | 2.550 | 2.300 | 2.550 | 20,915 | +0.07(+2.82%) |
Dec 03, 2008 | 2.420 | 2.500 | 2.400 | 2.480 | 6,932 | -0.03(-1.20%) |
Dec 02, 2008 | 2.430 | 2.510 | 2.380 | 2.510 | 5,033 | +0.00(+0.00%) |