Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.677 | 2.863 | 2.647 | 2.736 | 0 | -0.05(-1.82%) |
Feb 26, 2009 | 2.947 | 2.958 | 2.750 | 2.787 | 5,540,160 | -0.07(-2.50%) |
Feb 25, 2009 | 2.919 | 2.993 | 2.771 | 2.858 | 7,419,163 | -0.09(-2.91%) |
Feb 24, 2009 | 2.764 | 2.975 | 2.726 | 2.944 | 5,125,454 | +0.23(+8.30%) |
Feb 23, 2009 | 2.990 | 3.003 | 2.712 | 2.718 | 7,764,915 | -0.22(-7.56%) |
Feb 20, 2009 | 2.876 | 3.016 | 2.791 | 2.941 | 8,249,531 | -0.06(-2.06%) |
Feb 19, 2009 | 3.157 | 3.201 | 2.987 | 3.003 | 5,629,060 | -0.10(-3.13%) |
Feb 18, 2009 | 3.212 | 3.220 | 3.035 | 3.100 | 6,203,031 | -0.07(-2.25%) |
Feb 17, 2009 | 3.211 | 3.276 | 3.149 | 3.171 | 6,890,115 | -0.30(-8.57%) |
Feb 13, 2009 | 3.530 | 3.600 | 3.438 | 3.468 | 7,281,715 | -0.06(-1.76%) |
Feb 12, 2009 | 3.367 | 3.537 | 3.286 | 3.530 | 9,341,094 | +0.04(+1.18%) |
Feb 11, 2009 | 3.500 | 3.567 | 3.373 | 3.489 | 6,096,179 | +0.02(+0.55%) |
Feb 10, 2009 | 3.754 | 3.850 | 3.432 | 3.470 | 7,417,074 | -0.34(-8.96%) |
Feb 09, 2009 | 3.819 | 3.887 | 3.732 | 3.811 | 4,698,311 | -0.01(-0.33%) |
Feb 06, 2009 | 3.562 | 3.845 | 3.546 | 3.824 | 7,168,474 | +0.28(+7.89%) |
Feb 05, 2009 | 3.401 | 3.616 | 3.341 | 3.544 | 7,075,426 | +0.09(+2.65%) |
Feb 04, 2009 | 3.463 | 3.598 | 3.401 | 3.453 | 6,198,637 | -0.01(-0.21%) |
Feb 03, 2009 | 3.432 | 3.505 | 3.338 | 3.460 | 4,959,889 | +0.06(+1.87%) |
Feb 02, 2009 | 3.278 | 3.441 | 3.262 | 3.397 | 5,499,964 | +0.02(+0.47%) |
Jan 30, 2009 | 3.632 | 3.660 | 3.335 | 3.381 | 0 | -0.20(-5.46%) |
Jan 29, 2009 | 3.729 | 3.745 | 3.556 | 3.576 | 5,426,768 | -0.27(-6.98%) |
Jan 28, 2009 | 3.710 | 3.867 | 3.687 | 3.845 | 10,916,322 | +0.27(+7.70%) |
Jan 27, 2009 | 3.514 | 3.602 | 3.452 | 3.570 | 7,385,187 | +0.09(+2.60%) |
Jan 26, 2009 | 3.433 | 3.619 | 3.365 | 3.479 | 8,559,469 | +0.04(+1.20%) |
Jan 23, 2009 | 3.200 | 3.517 | 3.173 | 3.438 | 14,222,179 | +0.09(+2.56%) |
Jan 22, 2009 | 3.387 | 3.524 | 3.243 | 3.352 | 16,510,425 | -0.17(-4.74%) |
Jan 21, 2009 | 3.336 | 3.543 | 3.206 | 3.519 | 14,736,995 | +0.28(+8.63%) |
Jan 20, 2009 | 3.589 | 3.635 | 3.232 | 3.239 | 11,322,449 | -0.43(-11.73%) |
Jan 16, 2009 | 3.707 | 3.745 | 3.463 | 3.670 | 15,013,906 | +0.13(+3.68%) |
Jan 15, 2009 | 3.440 | 3.648 | 3.238 | 3.540 | 10,230,987 | +0.10(+2.77%) |
Jan 14, 2009 | 3.592 | 3.624 | 3.411 | 3.444 | 6,980,930 | -0.29(-7.78%) |
Jan 13, 2009 | 3.637 | 3.781 | 3.594 | 3.735 | 8,743,300 | +0.06(+1.69%) |
Jan 12, 2009 | 3.875 | 3.897 | 3.602 | 3.673 | 7,075,841 | -0.21(-5.44%) |
Jan 09, 2009 | 4.113 | 4.123 | 3.823 | 3.884 | 12,337,536 | -0.21(-5.20%) |
Jan 08, 2009 | 4.010 | 4.118 | 3.956 | 4.097 | 8,091,098 | +0.05(+1.14%) |
Jan 07, 2009 | 4.158 | 4.205 | 3.972 | 4.051 | 7,513,112 | -0.27(-6.35%) |
Jan 06, 2009 | 4.253 | 4.396 | 4.201 | 4.326 | 7,358,203 | +0.10(+2.45%) |
Jan 05, 2009 | 4.177 | 4.256 | 4.034 | 4.223 | 5,065,199 | +0.07(+1.76%) |
Jan 02, 2009 | 3.996 | 4.237 | 3.880 | 4.150 | 0 | +0.19(+4.73%) |
Jan 01, 2009 | 3.797 | 4.050 | 3.783 | 3.962 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.797 | 4.050 | 3.783 | 3.962 | 5,538,007 | +0.15(+3.96%) |
Dec 30, 2008 | 3.640 | 3.811 | 3.605 | 3.811 | 3,949,970 | +0.24(+6.72%) |
Dec 29, 2008 | 3.657 | 3.686 | 3.473 | 3.571 | 3,057,527 | -0.09(-2.39%) |
Dec 26, 2008 | 3.602 | 3.667 | 3.552 | 3.659 | 2,419,292 | +0.09(+2.54%) |
Dec 24, 2008 | 3.533 | 3.578 | 3.471 | 3.568 | 1,941,058 | +0.05(+1.40%) |
Dec 23, 2008 | 3.676 | 3.700 | 3.505 | 3.519 | 5,463,105 | -0.11(-3.15%) |
Dec 22, 2008 | 3.794 | 3.794 | 3.432 | 3.633 | 10,088,931 | -0.14(-3.71%) |
Dec 19, 2008 | 3.856 | 3.919 | 3.721 | 3.773 | 7,915,330 | +0.02(+0.57%) |
Dec 18, 2008 | 3.902 | 3.931 | 3.621 | 3.752 | 9,917,758 | -0.14(-3.65%) |
Dec 17, 2008 | 3.743 | 4.016 | 3.678 | 3.894 | 11,184,787 | +0.08(+2.21%) |
Dec 16, 2008 | 3.541 | 3.819 | 3.492 | 3.810 | 9,015,572 | +0.41(+11.95%) |
Dec 15, 2008 | 3.614 | 3.672 | 3.289 | 3.403 | 7,767,754 | -0.19(-5.31%) |
Dec 12, 2008 | 3.176 | 3.625 | 3.173 | 3.594 | 12,560,014 | +0.20(+5.90%) |
Dec 11, 2008 | 3.667 | 3.805 | 3.317 | 3.394 | 10,823,161 | -0.34(-9.15%) |
Dec 10, 2008 | 3.632 | 3.792 | 3.575 | 3.735 | 13,774,976 | +0.19(+5.43%) |
Dec 09, 2008 | 3.687 | 3.883 | 3.492 | 3.543 | 15,212,510 | -0.18(-4.78%) |
Dec 08, 2008 | 3.646 | 3.785 | 3.565 | 3.721 | 14,005,064 | +0.27(+7.73%) |
Dec 05, 2008 | 3.079 | 3.467 | 2.931 | 3.454 | 27,263,158 | +0.28(+8.75%) |
Dec 04, 2008 | 3.271 | 3.490 | 3.036 | 3.176 | 31,614,150 | -0.21(-6.11%) |
Dec 03, 2008 | 3.163 | 3.421 | 3.071 | 3.382 | 24,674,896 | +0.13(+4.01%) |
Dec 02, 2008 | 3.090 | 3.252 | 2.987 | 3.252 | 16,462,852 | +0.25(+8.25%) |