Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.930 | 5.187 | 4.821 | 5.149 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 5.007 | 5.029 | 4.701 | 4.974 | 973,907 | +0.05(+1.11%) |
Feb 25, 2009 | 4.668 | 5.050 | 4.466 | 4.919 | 1,307,467 | +0.66(+15.38%) |
Feb 24, 2009 | 3.924 | 4.356 | 3.924 | 4.263 | 584,759 | +0.34(+8.79%) |
Feb 23, 2009 | 3.553 | 3.985 | 3.553 | 3.919 | 478,175 | +0.38(+10.65%) |
Feb 20, 2009 | 3.361 | 3.553 | 3.269 | 3.542 | 167,729 | +0.16(+4.69%) |
Feb 19, 2009 | 3.498 | 3.553 | 3.383 | 3.383 | 103,397 | -0.09(-2.67%) |
Feb 18, 2009 | 3.422 | 3.504 | 3.422 | 3.476 | 63,860 | +0.04(+1.27%) |
Feb 17, 2009 | 3.482 | 3.542 | 3.364 | 3.433 | 107,585 | -0.11(-3.24%) |
Feb 13, 2009 | 3.482 | 3.575 | 3.422 | 3.547 | 79,300 | +0.07(+1.88%) |
Feb 12, 2009 | 3.597 | 3.602 | 3.416 | 3.482 | 69,576 | -0.12(-3.34%) |
Feb 11, 2009 | 3.629 | 3.695 | 3.558 | 3.602 | 52,866 | -0.01(-0.15%) |
Feb 10, 2009 | 3.799 | 3.799 | 3.520 | 3.607 | 113,368 | -0.20(-5.17%) |
Feb 09, 2009 | 3.755 | 3.842 | 3.640 | 3.804 | 142,681 | +0.05(+1.46%) |
Feb 06, 2009 | 3.618 | 3.750 | 3.618 | 3.750 | 115,192 | +0.14(+3.94%) |
Feb 05, 2009 | 3.624 | 3.662 | 3.487 | 3.607 | 100,259 | -0.03(-0.90%) |
Feb 04, 2009 | 3.547 | 3.689 | 3.443 | 3.640 | 106,095 | +0.11(+3.10%) |
Feb 03, 2009 | 3.487 | 3.591 | 3.422 | 3.531 | 90,087 | +0.05(+1.41%) |
Feb 02, 2009 | 3.607 | 3.607 | 3.433 | 3.482 | 240,867 | -0.13(-3.63%) |
Jan 30, 2009 | 3.498 | 3.613 | 3.427 | 3.613 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.629 | 3.662 | 3.443 | 3.482 | 72,940 | -0.20(-5.49%) |
Jan 28, 2009 | 3.684 | 3.739 | 3.624 | 3.684 | 62,898 | +0.06(+1.66%) |
Jan 27, 2009 | 3.640 | 3.771 | 3.536 | 3.624 | 56,059 | -0.05(-1.49%) |
Jan 26, 2009 | 3.668 | 3.815 | 3.586 | 3.679 | 106,489 | +0.06(+1.66%) |
Jan 23, 2009 | 3.580 | 3.673 | 3.394 | 3.618 | 68,765 | +0.01(+0.30%) |
Jan 22, 2009 | 3.372 | 3.706 | 3.318 | 3.607 | 152,773 | +0.18(+5.26%) |
Jan 21, 2009 | 3.334 | 3.443 | 3.274 | 3.427 | 68,410 | +0.14(+4.15%) |
Jan 20, 2009 | 3.416 | 3.416 | 3.290 | 3.290 | 54,822 | -0.11(-3.37%) |
Jan 16, 2009 | 3.438 | 3.443 | 3.378 | 3.405 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.296 | 3.504 | 3.274 | 3.400 | 112,771 | +0.09(+2.64%) |
Jan 14, 2009 | 3.285 | 3.443 | 3.285 | 3.312 | 133,438 | -0.06(-1.78%) |
Jan 13, 2009 | 3.411 | 3.454 | 3.329 | 3.372 | 93,718 | -0.09(-2.53%) |
Jan 12, 2009 | 3.476 | 3.607 | 3.394 | 3.460 | 69,067 | -0.09(-2.47%) |
Jan 09, 2009 | 3.662 | 3.662 | 3.531 | 3.547 | 51,249 | -0.09(-2.55%) |
Jan 08, 2009 | 3.635 | 3.673 | 3.504 | 3.640 | 236,703 | +0.01(+0.15%) |
Jan 07, 2009 | 3.493 | 3.662 | 3.301 | 3.635 | 318,655 | +0.11(+3.10%) |
Jan 06, 2009 | 3.449 | 3.640 | 3.405 | 3.525 | 348,908 | +0.08(+2.22%) |
Jan 05, 2009 | 3.405 | 3.476 | 3.274 | 3.449 | 348,213 | +0.02(+0.64%) |
Jan 02, 2009 | 3.307 | 3.427 | 3.274 | 3.427 | 0 | +0.16(+5.03%) |
Jan 01, 2009 | 3.312 | 3.361 | 3.258 | 3.263 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.312 | 3.361 | 3.258 | 3.263 | 213,034 | -0.09(-2.61%) |
Dec 30, 2008 | 3.367 | 3.449 | 3.225 | 3.351 | 433,708 | -0.04(-1.29%) |
Dec 29, 2008 | 3.361 | 3.400 | 3.252 | 3.394 | 296,164 | +0.01(+0.32%) |
Dec 26, 2008 | 3.214 | 3.383 | 3.214 | 3.383 | 56,877 | +0.16(+5.09%) |
Dec 24, 2008 | 3.307 | 3.323 | 3.208 | 3.219 | 61,538 | -0.12(-3.60%) |
Dec 23, 2008 | 3.498 | 3.547 | 3.329 | 3.340 | 110,810 | -0.14(-4.08%) |
Dec 22, 2008 | 3.728 | 3.728 | 3.422 | 3.482 | 80,650 | -0.28(-7.55%) |
Dec 19, 2008 | 3.908 | 3.908 | 3.673 | 3.766 | 94,028 | -0.13(-3.23%) |
Dec 18, 2008 | 3.777 | 3.892 | 3.701 | 3.892 | 150,638 | +0.12(+3.19%) |
Dec 17, 2008 | 3.651 | 3.821 | 3.651 | 3.771 | 97,269 | +0.05(+1.47%) |
Dec 16, 2008 | 3.815 | 3.815 | 3.684 | 3.717 | 75,443 | -0.04(-1.16%) |
Dec 15, 2008 | 3.728 | 3.799 | 3.613 | 3.760 | 106,531 | +0.08(+2.08%) |
Dec 12, 2008 | 3.618 | 3.793 | 3.591 | 3.684 | 141,164 | +0.01(+0.30%) |
Dec 11, 2008 | 3.515 | 3.711 | 3.515 | 3.673 | 119,777 | +0.16(+4.67%) |
Dec 10, 2008 | 3.531 | 3.591 | 3.394 | 3.509 | 46,298 | -0.04(-1.08%) |
Dec 09, 2008 | 3.613 | 3.689 | 3.486 | 3.547 | 129,894 | -0.06(-1.67%) |
Dec 08, 2008 | 3.640 | 3.700 | 3.351 | 3.607 | 97,952 | +0.07(+2.01%) |
Dec 05, 2008 | 3.427 | 3.553 | 3.301 | 3.536 | 188,368 | +0.04(+1.09%) |
Dec 04, 2008 | 3.520 | 3.689 | 3.433 | 3.498 | 149,970 | +0.02(+0.47%) |
Dec 03, 2008 | 3.400 | 3.487 | 3.289 | 3.482 | 102,034 | +0.18(+5.46%) |
Dec 02, 2008 | 3.116 | 3.361 | 3.116 | 3.301 | 123,075 | +0.21(+6.71%) |