Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.063 | 3.271 | 3.063 | 3.157 | 0 | +0.03(+1.11%) |
Feb 26, 2009 | 3.230 | 3.296 | 3.108 | 3.123 | 1,595,895 | -0.07(-2.07%) |
Feb 25, 2009 | 3.299 | 3.337 | 3.170 | 3.189 | 1,810,688 | -0.13(-3.89%) |
Feb 24, 2009 | 3.202 | 3.359 | 3.104 | 3.318 | 1,813,684 | +0.16(+4.99%) |
Feb 23, 2009 | 3.324 | 3.362 | 3.151 | 3.161 | 1,860,254 | -0.14(-4.39%) |
Feb 20, 2009 | 3.176 | 3.331 | 3.151 | 3.306 | 1,938,708 | +0.09(+2.74%) |
Feb 19, 2009 | 3.369 | 3.451 | 3.189 | 3.217 | 2,214,967 | -0.18(-5.38%) |
Feb 18, 2009 | 3.457 | 3.463 | 3.312 | 3.400 | 1,767,476 | +0.00(+0.09%) |
Feb 17, 2009 | 3.324 | 3.460 | 3.312 | 3.397 | 2,234,827 | +0.00(+0.00%) |
Feb 13, 2009 | 3.463 | 3.506 | 3.375 | 3.397 | 1,699,828 | -0.08(-2.18%) |
Feb 12, 2009 | 3.394 | 3.498 | 3.328 | 3.473 | 1,329,603 | +0.04(+1.10%) |
Feb 11, 2009 | 3.410 | 3.495 | 3.375 | 3.435 | 1,958,548 | +0.04(+1.30%) |
Feb 10, 2009 | 3.517 | 3.537 | 3.388 | 3.391 | 3,095,118 | -0.12(-3.32%) |
Feb 09, 2009 | 3.466 | 3.532 | 3.375 | 3.507 | 2,411,869 | +0.02(+0.63%) |
Feb 06, 2009 | 3.388 | 3.495 | 3.388 | 3.485 | 1,522,522 | +0.09(+2.50%) |
Feb 05, 2009 | 3.514 | 3.514 | 3.378 | 3.400 | 2,592,704 | -0.13(-3.66%) |
Feb 04, 2009 | 3.573 | 3.640 | 3.510 | 3.529 | 1,553,599 | -0.07(-1.93%) |
Feb 03, 2009 | 3.479 | 3.643 | 3.438 | 3.599 | 3,282,998 | +0.10(+2.98%) |
Feb 02, 2009 | 3.347 | 3.510 | 3.296 | 3.495 | 2,215,745 | +0.13(+3.94%) |
Jan 30, 2009 | 3.466 | 3.555 | 3.230 | 3.362 | 0 | +0.02(+0.47%) |
Jan 29, 2009 | 3.542 | 3.542 | 3.328 | 3.347 | 2,237,286 | -0.20(-5.60%) |
Jan 28, 2009 | 3.583 | 3.583 | 3.479 | 3.545 | 1,385,233 | +0.07(+2.09%) |
Jan 27, 2009 | 3.416 | 3.485 | 3.350 | 3.473 | 1,339,726 | +0.05(+1.57%) |
Jan 26, 2009 | 3.394 | 3.561 | 3.362 | 3.419 | 1,518,419 | +0.04(+1.21%) |
Jan 23, 2009 | 3.214 | 3.457 | 3.180 | 3.378 | 2,419,124 | +0.14(+4.48%) |
Jan 22, 2009 | 3.318 | 3.381 | 3.202 | 3.233 | 2,221,844 | -0.15(-4.47%) |
Jan 21, 2009 | 3.293 | 3.460 | 3.246 | 3.384 | 2,668,412 | +0.10(+3.17%) |
Jan 20, 2009 | 3.510 | 3.529 | 3.280 | 3.280 | 2,321,360 | -0.25(-7.14%) |
Jan 16, 2009 | 3.561 | 3.608 | 3.466 | 3.532 | 1,628,641 | -0.01(-0.36%) |
Jan 15, 2009 | 3.491 | 3.586 | 3.284 | 3.545 | 2,280,581 | +0.05(+1.53%) |
Jan 14, 2009 | 3.510 | 3.643 | 3.485 | 3.491 | 1,341,024 | -0.10(-2.81%) |
Jan 13, 2009 | 3.469 | 3.633 | 3.466 | 3.592 | 2,371,703 | +0.04(+1.24%) |
Jan 12, 2009 | 3.684 | 3.703 | 3.488 | 3.548 | 2,749,303 | -0.14(-3.84%) |
Jan 09, 2009 | 3.766 | 3.788 | 3.671 | 3.690 | 2,562,537 | -0.09(-2.25%) |
Jan 08, 2009 | 3.668 | 3.781 | 3.630 | 3.775 | 2,172,586 | +0.07(+1.96%) |
Jan 07, 2009 | 3.703 | 3.706 | 3.618 | 3.703 | 2,068,910 | -0.05(-1.26%) |
Jan 06, 2009 | 3.583 | 3.819 | 3.523 | 3.750 | 1,938,955 | +0.16(+4.48%) |
Jan 05, 2009 | 3.343 | 3.608 | 3.331 | 3.589 | 2,428,504 | +0.20(+5.86%) |
Jan 02, 2009 | 3.391 | 3.463 | 3.331 | 3.391 | 0 | -0.00(-0.09%) |
Jan 01, 2009 | 3.277 | 3.428 | 3.274 | 3.394 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.277 | 3.428 | 3.274 | 3.394 | 2,419,400 | +0.13(+3.86%) |
Dec 30, 2008 | 3.246 | 3.309 | 3.230 | 3.268 | 1,325,068 | +0.03(+1.07%) |
Dec 29, 2008 | 3.243 | 3.277 | 3.167 | 3.233 | 1,339,926 | -0.09(-2.56%) |
Dec 26, 2008 | 3.365 | 3.394 | 3.239 | 3.318 | 1,802,828 | -0.06(-1.68%) |
Dec 24, 2008 | 3.365 | 3.403 | 3.315 | 3.375 | 488,447 | +0.01(+0.19%) |
Dec 23, 2008 | 3.428 | 3.428 | 3.321 | 3.369 | 1,578,216 | -0.03(-0.93%) |
Dec 22, 2008 | 3.318 | 3.400 | 3.261 | 3.400 | 1,843,191 | +0.08(+2.47%) |
Dec 19, 2008 | 3.249 | 3.400 | 3.224 | 3.318 | 2,571,407 | +0.11(+3.54%) |
Dec 18, 2008 | 3.271 | 3.359 | 3.072 | 3.205 | 1,677,665 | -0.07(-2.21%) |
Dec 17, 2008 | 2.956 | 3.444 | 2.953 | 3.277 | 3,495,367 | +0.07(+2.16%) |
Dec 16, 2008 | 2.994 | 3.224 | 2.972 | 3.208 | 2,558,520 | +0.28(+9.46%) |
Dec 15, 2008 | 3.057 | 3.094 | 2.896 | 2.931 | 1,866,699 | -0.06(-2.11%) |
Dec 12, 2008 | 2.823 | 3.013 | 2.726 | 2.994 | 3,373,567 | +0.08(+2.59%) |
Dec 11, 2008 | 3.057 | 3.132 | 2.915 | 2.918 | 1,813,627 | -0.16(-5.32%) |
Dec 10, 2008 | 3.085 | 3.173 | 3.000 | 3.082 | 1,513,081 | +0.03(+1.03%) |
Dec 09, 2008 | 3.192 | 3.214 | 3.038 | 3.050 | 2,362,484 | -0.16(-5.10%) |
Dec 08, 2008 | 3.334 | 3.334 | 3.120 | 3.214 | 3,977,334 | -0.03(-0.97%) |
Dec 05, 2008 | 2.959 | 3.261 | 2.959 | 3.246 | 2,240,272 | +0.16(+5.10%) |
Dec 04, 2008 | 3.268 | 3.334 | 3.000 | 3.088 | 2,366,464 | -0.23(-6.93%) |
Dec 03, 2008 | 3.167 | 3.343 | 3.069 | 3.318 | 3,229,005 | +0.12(+3.85%) |
Dec 02, 2008 | 3.151 | 3.217 | 3.013 | 3.195 | 2,882,673 | +0.12(+3.79%) |