Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.650 | 3.650 | 3.620 | 3.620 | 69,847 | -0.08(-2.16%) |
Feb 26, 2009 | 3.600 | 3.740 | 3.600 | 3.700 | 9,498 | +0.05(+1.37%) |
Feb 25, 2009 | 3.750 | 3.750 | 3.600 | 3.650 | 7,547 | -0.10(-2.67%) |
Feb 24, 2009 | 3.560 | 3.750 | 3.560 | 3.750 | 139,789 | +0.07(+1.90%) |
Feb 23, 2009 | 3.800 | 3.800 | 3.680 | 3.680 | 29,647 | -0.12(-3.16%) |
Feb 20, 2009 | 3.750 | 3.850 | 3.720 | 3.800 | 15,209 | -0.10(-2.56%) |
Feb 19, 2009 | 3.850 | 4.000 | 3.840 | 3.900 | 39,521 | +0.14(+3.72%) |
Feb 18, 2009 | 4.000 | 4.000 | 3.750 | 3.760 | 10,680 | +0.01(+0.27%) |
Feb 17, 2009 | 3.950 | 3.950 | 3.660 | 3.750 | 10,349 | -0.39(-9.42%) |
Feb 13, 2009 | 4.100 | 4.230 | 4.100 | 4.140 | 8,230 | +0.04(+0.98%) |
Feb 12, 2009 | 4.100 | 4.250 | 4.000 | 4.100 | 7,250 | -0.01(-0.24%) |
Feb 11, 2009 | 4.010 | 4.110 | 4.010 | 4.110 | 1,814 | +0.01(+0.24%) |
Feb 10, 2009 | 4.400 | 4.400 | 4.100 | 4.100 | 41,775 | -0.09(-2.15%) |
Feb 09, 2009 | 4.250 | 4.250 | 4.150 | 4.190 | 10,160 | -0.05(-1.18%) |
Feb 06, 2009 | 4.050 | 4.440 | 3.940 | 4.240 | 39,008 | +0.39(+10.13%) |
Feb 05, 2009 | 3.660 | 3.890 | 3.660 | 3.850 | 10,530 | -0.09(-2.28%) |
Feb 04, 2009 | 4.000 | 4.000 | 3.860 | 3.940 | 27,960 | -0.01(-0.25%) |
Feb 03, 2009 | 3.920 | 3.950 | 3.750 | 3.950 | 7,232 | +0.33(+9.12%) |
Feb 02, 2009 | 3.500 | 3.750 | 3.500 | 3.620 | 17,839 | -0.11(-2.95%) |
Jan 30, 2009 | 3.650 | 3.770 | 3.650 | 3.730 | 4,831 | +0.08(+2.19%) |
Jan 29, 2009 | 3.600 | 3.700 | 3.600 | 3.650 | 21,855 | -0.05(-1.35%) |
Jan 28, 2009 | 3.520 | 3.700 | 3.520 | 3.700 | 11,509 | +0.13(+3.64%) |
Jan 27, 2009 | 3.350 | 3.750 | 3.350 | 3.570 | 35,878 | -0.07(-1.92%) |
Jan 26, 2009 | 3.500 | 3.700 | 3.500 | 3.640 | 37,971 | +0.05(+1.39%) |
Jan 23, 2009 | 3.500 | 3.610 | 3.420 | 3.590 | 29,782 | -0.14(-3.75%) |
Jan 22, 2009 | 3.900 | 3.900 | 3.600 | 3.730 | 36,496 | -0.19(-4.85%) |
Jan 21, 2009 | 3.950 | 3.950 | 3.710 | 3.920 | 3,176 | +0.23(+6.23%) |
Jan 20, 2009 | 3.880 | 3.880 | 3.650 | 3.690 | 31,995 | -0.31(-7.75%) |
Jan 16, 2009 | 3.920 | 4.100 | 3.920 | 4.000 | 14,720 | +0.12(+3.09%) |
Jan 15, 2009 | 3.770 | 3.920 | 3.720 | 3.880 | 56,415 | +0.08(+2.11%) |
Jan 14, 2009 | 3.900 | 3.900 | 3.700 | 3.800 | 51,600 | -0.52(-12.04%) |
Jan 13, 2009 | 4.300 | 4.450 | 4.300 | 4.320 | 17,141 | +0.02(+0.47%) |
Jan 12, 2009 | 4.450 | 4.450 | 4.260 | 4.300 | 21,355 | -0.19(-4.23%) |
Jan 09, 2009 | 4.350 | 4.600 | 4.350 | 4.490 | 40,355 | -0.55(-10.91%) |
Jan 08, 2009 | 5.050 | 5.050 | 4.810 | 5.040 | 41,047 | -1.36(-21.25%) |
Jan 07, 2009 | 6.100 | 6.760 | 6.060 | 6.400 | 15,113 | -0.35(-5.19%) |
Jan 06, 2009 | 6.550 | 6.830 | 6.550 | 6.750 | 82,566 | +0.76(+12.69%) |
Jan 05, 2009 | 5.810 | 6.000 | 5.810 | 5.990 | 20,487 | +0.21(+3.63%) |
Jan 02, 2009 | 5.500 | 5.800 | 5.500 | 5.780 | 29,563 | +0.28(+5.09%) |
Dec 31, 2008 | 5.340 | 5.500 | 5.340 | 5.500 | 25,828 | +0.16(+3.00%) |
Dec 30, 2008 | 5.200 | 5.400 | 5.200 | 5.340 | 31,271 | -0.21(-3.78%) |
Dec 29, 2008 | 5.450 | 5.550 | 5.450 | 5.550 | 30,435 | -0.19(-3.31%) |
Dec 26, 2008 | 5.470 | 5.740 | 5.470 | 5.740 | 3,717 | +0.22(+3.99%) |
Dec 24, 2008 | 5.450 | 5.520 | 5.450 | 5.520 | 1,454 | +0.15(+2.79%) |
Dec 23, 2008 | 5.470 | 5.500 | 5.370 | 5.370 | 15,054 | -0.25(-4.45%) |
Dec 22, 2008 | 5.600 | 5.830 | 5.560 | 5.620 | 27,895 | -0.49(-8.02%) |
Dec 19, 2008 | 6.150 | 6.200 | 6.000 | 6.110 | 85,209 | +0.41(+7.19%) |
Dec 18, 2008 | 5.760 | 5.900 | 5.690 | 5.700 | 16,656 | -0.06(-1.04%) |
Dec 17, 2008 | 5.700 | 5.780 | 5.620 | 5.760 | 37,938 | +0.33(+6.08%) |
Dec 16, 2008 | 5.250 | 5.500 | 5.250 | 5.430 | 18,144 | +0.08(+1.50%) |
Dec 15, 2008 | 5.450 | 5.450 | 5.210 | 5.350 | 26,742 | -0.10(-1.83%) |
Dec 12, 2008 | 5.100 | 5.450 | 5.100 | 5.450 | 7,434 | -0.02(-0.37%) |
Dec 11, 2008 | 5.400 | 5.700 | 5.400 | 5.470 | 76,480 | -0.13(-2.32%) |
Dec 10, 2008 | 5.500 | 5.600 | 5.500 | 5.600 | 90,226 | +1.15(+25.84%) |
Dec 09, 2008 | 4.300 | 4.600 | 4.300 | 4.450 | 51,532 | -0.28(-5.92%) |
Dec 08, 2008 | 4.600 | 4.950 | 4.600 | 4.730 | 28,983 | +0.18(+3.96%) |
Dec 05, 2008 | 4.460 | 4.590 | 4.400 | 4.550 | 22,518 | +0.08(+1.79%) |
Dec 04, 2008 | 4.640 | 4.690 | 4.470 | 4.470 | 89,821 | -0.28(-5.89%) |
Dec 03, 2008 | 4.670 | 4.750 | 4.450 | 4.750 | 13,366 | -0.15(-3.06%) |
Dec 02, 2008 | 4.700 | 4.960 | 4.700 | 4.900 | 18,824 | +0.34(+7.46%) |