Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.514 | 2.627 | 2.449 | 2.534 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.449 | 2.572 | 2.421 | 2.544 | 4,489,314 | +0.13(+5.24%) |
Feb 25, 2009 | 2.442 | 2.493 | 2.346 | 2.418 | 3,069,151 | -0.03(-1.12%) |
Feb 24, 2009 | 2.421 | 2.507 | 2.277 | 2.445 | 5,493,350 | +0.15(+6.73%) |
Feb 23, 2009 | 2.548 | 2.548 | 2.274 | 2.291 | 6,112,460 | -0.10(-4.15%) |
Feb 20, 2009 | 2.404 | 2.459 | 2.281 | 2.390 | 4,932,462 | -0.07(-2.65%) |
Feb 19, 2009 | 2.490 | 2.538 | 2.438 | 2.455 | 3,740,462 | -0.04(-1.51%) |
Feb 18, 2009 | 2.469 | 2.585 | 2.404 | 2.493 | 4,146,512 | +0.02(+0.69%) |
Feb 17, 2009 | 2.445 | 2.534 | 2.342 | 2.476 | 6,010,964 | -0.01(-0.41%) |
Feb 13, 2009 | 2.675 | 2.705 | 2.445 | 2.486 | 12,509,769 | -0.18(-6.80%) |
Feb 12, 2009 | 2.534 | 2.839 | 2.483 | 2.668 | 32,613,206 | -0.83(-23.70%) |
Feb 11, 2009 | 3.496 | 3.599 | 3.424 | 3.496 | 13,891,158 | -0.07(-1.83%) |
Feb 10, 2009 | 3.589 | 3.709 | 3.493 | 3.561 | 7,446,869 | -0.08(-2.26%) |
Feb 09, 2009 | 3.585 | 3.664 | 3.442 | 3.644 | 5,432,987 | +0.03(+0.95%) |
Feb 06, 2009 | 3.651 | 3.825 | 3.596 | 3.609 | 4,341,154 | -0.08(-2.04%) |
Feb 05, 2009 | 3.438 | 3.716 | 3.387 | 3.685 | 2,876,231 | +0.22(+6.43%) |
Feb 04, 2009 | 3.637 | 3.664 | 3.431 | 3.462 | 2,916,109 | -0.19(-5.16%) |
Feb 03, 2009 | 3.592 | 3.668 | 3.500 | 3.651 | 2,281,379 | +0.16(+4.61%) |
Feb 02, 2009 | 3.627 | 3.722 | 3.435 | 3.490 | 3,522,584 | -0.16(-4.41%) |
Jan 30, 2009 | 3.757 | 3.811 | 3.551 | 3.651 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.829 | 3.986 | 3.757 | 3.801 | 3,611,490 | -0.04(-1.16%) |
Jan 28, 2009 | 3.832 | 3.897 | 3.774 | 3.846 | 3,210,171 | +0.10(+2.74%) |
Jan 27, 2009 | 3.712 | 3.791 | 3.661 | 3.743 | 1,402,983 | +0.04(+1.20%) |
Jan 26, 2009 | 3.719 | 3.866 | 3.644 | 3.698 | 1,792,607 | -0.02(-0.55%) |
Jan 23, 2009 | 3.472 | 3.808 | 3.428 | 3.719 | 2,512,007 | +0.17(+4.73%) |
Jan 22, 2009 | 3.596 | 3.616 | 3.342 | 3.551 | 5,970,006 | -0.12(-3.17%) |
Jan 21, 2009 | 3.740 | 3.740 | 3.565 | 3.668 | 4,213,859 | -0.03(-0.74%) |
Jan 20, 2009 | 4.089 | 4.089 | 3.654 | 3.695 | 3,124,941 | -0.41(-10.01%) |
Jan 16, 2009 | 4.065 | 4.212 | 4.041 | 4.106 | 4,648,994 | +0.07(+1.70%) |
Jan 15, 2009 | 3.811 | 4.195 | 3.637 | 4.037 | 3,517,856 | +0.21(+5.36%) |
Jan 14, 2009 | 3.787 | 3.859 | 3.740 | 3.832 | 2,380,939 | -0.01(-0.27%) |
Jan 13, 2009 | 3.870 | 3.931 | 3.726 | 3.842 | 4,689,505 | +0.01(+0.18%) |
Jan 12, 2009 | 3.931 | 4.000 | 3.808 | 3.835 | 5,154,849 | -0.21(-5.17%) |
Jan 09, 2009 | 4.174 | 4.195 | 3.972 | 4.044 | 1,873,735 | -0.13(-3.12%) |
Jan 08, 2009 | 4.150 | 4.233 | 3.979 | 4.174 | 1,718,257 | -0.07(-1.61%) |
Jan 07, 2009 | 4.418 | 4.421 | 4.109 | 4.243 | 4,559,599 | -0.19(-4.32%) |
Jan 06, 2009 | 4.325 | 4.452 | 4.199 | 4.435 | 4,180,499 | +0.15(+3.60%) |
Jan 05, 2009 | 4.243 | 4.311 | 4.044 | 4.281 | 5,199,504 | +0.10(+2.46%) |
Jan 02, 2009 | 3.948 | 4.246 | 3.935 | 4.178 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.599 | 4.079 | 3.561 | 4.027 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.599 | 4.079 | 3.561 | 4.027 | 3,072,039 | +0.36(+9.91%) |
Dec 30, 2008 | 3.507 | 3.698 | 3.424 | 3.664 | 2,343,616 | +0.16(+4.49%) |
Dec 29, 2008 | 3.476 | 3.579 | 3.438 | 3.507 | 1,449,326 | +0.00(+0.10%) |
Dec 26, 2008 | 3.431 | 3.544 | 3.418 | 3.503 | 816,801 | +0.01(+0.29%) |
Dec 24, 2008 | 3.346 | 3.510 | 3.342 | 3.493 | 1,627,134 | +0.10(+2.93%) |
Dec 23, 2008 | 3.151 | 3.421 | 3.151 | 3.394 | 4,073,210 | +0.22(+6.90%) |
Dec 22, 2008 | 3.288 | 3.363 | 3.127 | 3.174 | 2,696,911 | -0.12(-3.74%) |
Dec 19, 2008 | 3.219 | 3.332 | 3.137 | 3.298 | 3,395,396 | +0.07(+2.12%) |
Dec 18, 2008 | 3.407 | 3.421 | 3.164 | 3.229 | 3,283,768 | -0.25(-7.09%) |
Dec 17, 2008 | 3.288 | 3.490 | 3.198 | 3.476 | 3,473,645 | +0.19(+5.73%) |
Dec 16, 2008 | 3.253 | 3.318 | 3.065 | 3.288 | 3,995,026 | +0.12(+3.90%) |
Dec 15, 2008 | 3.072 | 3.192 | 3.038 | 3.164 | 5,604,196 | +0.16(+5.24%) |
Dec 12, 2008 | 3.014 | 3.188 | 2.890 | 3.007 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.815 | 3.503 | 2.657 | 3.147 | 42,277,564 | -1.71(-35.14%) |
Dec 10, 2008 | 4.904 | 4.986 | 4.767 | 4.852 | 8,860,322 | -0.01(-0.28%) |
Dec 09, 2008 | 4.825 | 5.007 | 4.726 | 4.866 | 4,652,019 | -0.06(-1.25%) |
Dec 08, 2008 | 5.000 | 5.109 | 4.733 | 4.928 | 3,883,158 | +0.14(+2.93%) |
Dec 05, 2008 | 4.671 | 4.846 | 4.435 | 4.787 | 8,110,415 | -0.09(-1.89%) |
Dec 04, 2008 | 5.140 | 5.185 | 4.681 | 4.880 | 6,940,439 | -0.24(-4.62%) |
Dec 03, 2008 | 5.065 | 5.370 | 4.942 | 5.116 | 9,350,974 | -0.33(-6.04%) |
Dec 02, 2008 | 5.565 | 5.647 | 5.253 | 5.445 | 3,411,323 | +0.12(+2.25%) |