Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.380 | 3.570 | 3.270 | 3.280 | 109,577 | -0.17(-4.93%) |
Feb 26, 2009 | 3.510 | 3.740 | 3.440 | 3.450 | 117,649 | -0.03(-0.86%) |
Feb 25, 2009 | 3.880 | 3.880 | 3.460 | 3.480 | 136,990 | -0.43(-11.00%) |
Feb 24, 2009 | 3.390 | 3.970 | 3.350 | 3.910 | 139,446 | +0.46(+13.33%) |
Feb 23, 2009 | 3.490 | 3.570 | 3.420 | 3.450 | 142,341 | -0.01(-0.29%) |
Feb 20, 2009 | 3.420 | 3.620 | 3.370 | 3.460 | 90,001 | -0.02(-0.57%) |
Feb 19, 2009 | 3.740 | 3.750 | 3.480 | 3.480 | 57,719 | -0.22(-5.95%) |
Feb 18, 2009 | 3.620 | 3.860 | 3.560 | 3.700 | 65,432 | +0.11(+3.06%) |
Feb 17, 2009 | 3.550 | 3.700 | 3.540 | 3.590 | 83,824 | -0.10(-2.71%) |
Feb 13, 2009 | 3.810 | 3.930 | 3.610 | 3.690 | 43,981 | -0.10(-2.64%) |
Feb 12, 2009 | 3.660 | 3.920 | 3.580 | 3.790 | 63,025 | +0.15(+4.12%) |
Feb 11, 2009 | 3.810 | 3.810 | 3.630 | 3.640 | 55,917 | -0.16(-4.21%) |
Feb 10, 2009 | 4.060 | 4.226 | 3.740 | 3.800 | 118,145 | -0.29(-7.09%) |
Feb 09, 2009 | 3.930 | 4.200 | 3.790 | 4.090 | 99,160 | +0.13(+3.28%) |
Feb 06, 2009 | 3.940 | 4.200 | 3.900 | 3.960 | 160,470 | +0.00(+0.00%) |
Feb 05, 2009 | 3.740 | 4.090 | 3.650 | 3.960 | 118,721 | +0.20(+5.32%) |
Feb 04, 2009 | 3.640 | 3.870 | 3.440 | 3.760 | 112,076 | +0.11(+3.01%) |
Feb 03, 2009 | 3.470 | 3.740 | 3.380 | 3.650 | 103,058 | +0.07(+1.96%) |
Feb 02, 2009 | 3.280 | 3.590 | 3.180 | 3.580 | 93,480 | +0.26(+7.83%) |
Jan 30, 2009 | 3.490 | 3.580 | 3.310 | 3.320 | 78,742 | -0.19(-5.41%) |
Jan 29, 2009 | 3.480 | 3.600 | 3.390 | 3.510 | 65,413 | -0.01(-0.28%) |
Jan 28, 2009 | 3.550 | 3.580 | 3.310 | 3.520 | 103,356 | -0.03(-0.85%) |
Jan 27, 2009 | 3.490 | 3.580 | 3.450 | 3.550 | 77,415 | +0.06(+1.72%) |
Jan 26, 2009 | 3.110 | 3.550 | 3.110 | 3.490 | 139,578 | +0.37(+11.86%) |
Jan 23, 2009 | 3.050 | 3.280 | 3.050 | 3.120 | 97,294 | +0.00(+0.00%) |
Jan 22, 2009 | 3.290 | 3.360 | 3.080 | 3.120 | 55,554 | -0.27(-7.96%) |
Jan 21, 2009 | 3.110 | 3.400 | 3.050 | 3.390 | 91,332 | +0.32(+10.42%) |
Jan 20, 2009 | 3.280 | 3.280 | 3.050 | 3.070 | 121,307 | -0.24(-7.25%) |
Jan 16, 2009 | 3.350 | 3.390 | 3.250 | 3.310 | 68,610 | -0.02(-0.60%) |
Jan 15, 2009 | 3.220 | 3.330 | 3.020 | 3.330 | 124,898 | +0.10(+3.10%) |
Jan 14, 2009 | 3.270 | 3.410 | 3.210 | 3.230 | 86,706 | -0.11(-3.29%) |
Jan 13, 2009 | 3.170 | 3.560 | 3.170 | 3.340 | 71,402 | +0.16(+5.03%) |
Jan 12, 2009 | 3.290 | 3.408 | 3.180 | 3.180 | 71,065 | -0.11(-3.34%) |
Jan 09, 2009 | 3.500 | 3.500 | 3.280 | 3.290 | 73,342 | -0.21(-6.00%) |
Jan 08, 2009 | 3.620 | 3.650 | 3.450 | 3.500 | 123,268 | -0.15(-4.11%) |
Jan 07, 2009 | 3.790 | 3.850 | 3.630 | 3.650 | 50,911 | -0.21(-5.44%) |
Jan 06, 2009 | 3.480 | 3.950 | 3.480 | 3.860 | 88,741 | +0.41(+11.88%) |
Jan 05, 2009 | 3.280 | 3.510 | 3.140 | 3.450 | 79,389 | +0.18(+5.50%) |
Jan 02, 2009 | 3.210 | 3.340 | 3.110 | 3.270 | 103,635 | +0.07(+2.19%) |
Dec 31, 2008 | 2.870 | 3.260 | 2.790 | 3.200 | 211,939 | +0.35(+12.28%) |
Dec 30, 2008 | 3.400 | 3.430 | 2.430 | 2.850 | 403,873 | -0.47(-14.16%) |
Dec 29, 2008 | 3.720 | 3.720 | 3.270 | 3.320 | 64,813 | -0.40(-10.75%) |
Dec 26, 2008 | 3.840 | 3.840 | 3.570 | 3.720 | 54,408 | -0.11(-2.87%) |
Dec 24, 2008 | 3.350 | 3.830 | 3.320 | 3.830 | 96,644 | +0.48(+14.33%) |
Dec 23, 2008 | 3.150 | 3.380 | 3.140 | 3.350 | 115,800 | +0.22(+7.03%) |
Dec 22, 2008 | 3.140 | 3.250 | 2.950 | 3.130 | 98,389 | -0.02(-0.63%) |
Dec 19, 2008 | 3.250 | 3.280 | 3.080 | 3.150 | 298,442 | +0.01(+0.32%) |
Dec 18, 2008 | 3.250 | 3.270 | 3.060 | 3.140 | 129,792 | -0.05(-1.57%) |
Dec 17, 2008 | 3.210 | 3.270 | 3.140 | 3.190 | 150,300 | -0.06(-1.85%) |
Dec 16, 2008 | 3.150 | 3.260 | 3.140 | 3.250 | 121,493 | +0.17(+5.52%) |
Dec 15, 2008 | 3.260 | 3.260 | 3.000 | 3.080 | 45,482 | -0.17(-5.23%) |
Dec 12, 2008 | 2.940 | 3.250 | 2.890 | 3.250 | 115,269 | +0.24(+7.97%) |
Dec 11, 2008 | 3.130 | 3.300 | 2.940 | 3.010 | 85,859 | -0.17(-5.35%) |
Dec 10, 2008 | 2.990 | 3.300 | 2.920 | 3.180 | 72,485 | +0.23(+7.80%) |
Dec 09, 2008 | 3.270 | 3.300 | 2.910 | 2.950 | 120,016 | -0.35(-10.61%) |
Dec 08, 2008 | 3.150 | 3.480 | 3.100 | 3.300 | 179,664 | +0.20(+6.45%) |
Dec 05, 2008 | 2.710 | 3.110 | 2.600 | 3.100 | 159,428 | +0.34(+12.32%) |
Dec 04, 2008 | 2.870 | 3.010 | 2.740 | 2.760 | 101,149 | -0.14(-4.83%) |
Dec 03, 2008 | 2.900 | 3.060 | 2.680 | 2.900 | 196,617 | -0.16(-5.23%) |
Dec 02, 2008 | 2.410 | 3.070 | 2.410 | 3.060 | 190,108 | +0.70(+29.66%) |