Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.934 | 2.962 | 2.903 | 2.928 | 0 | -0.06(-1.91%) |
Feb 26, 2009 | 3.014 | 3.068 | 2.962 | 2.985 | 314,566 | +0.02(+0.67%) |
Feb 25, 2009 | 2.948 | 3.019 | 2.874 | 2.965 | 340,920 | +0.04(+1.36%) |
Feb 24, 2009 | 2.749 | 2.942 | 2.749 | 2.925 | 366,891 | +0.17(+6.10%) |
Feb 23, 2009 | 2.954 | 2.980 | 2.740 | 2.757 | 538,843 | -0.20(-6.66%) |
Feb 20, 2009 | 2.988 | 3.008 | 2.898 | 2.954 | 607,904 | -0.09(-3.00%) |
Feb 19, 2009 | 3.225 | 3.225 | 3.028 | 3.045 | 348,267 | -0.09(-2.82%) |
Feb 18, 2009 | 3.193 | 3.230 | 3.039 | 3.134 | 627,422 | -0.06(-1.88%) |
Feb 17, 2009 | 3.316 | 3.316 | 3.179 | 3.193 | 467,608 | -0.15(-4.52%) |
Feb 13, 2009 | 3.396 | 3.399 | 3.307 | 3.345 | 379,471 | -0.03(-0.85%) |
Feb 12, 2009 | 3.288 | 3.373 | 3.276 | 3.373 | 481,247 | +0.02(+0.68%) |
Feb 11, 2009 | 3.422 | 3.422 | 3.327 | 3.350 | 360,016 | -0.03(-0.76%) |
Feb 10, 2009 | 3.424 | 3.450 | 3.310 | 3.376 | 470,175 | -0.05(-1.50%) |
Feb 09, 2009 | 3.413 | 3.447 | 3.402 | 3.427 | 282,177 | +0.01(+0.33%) |
Feb 06, 2009 | 3.325 | 3.416 | 3.319 | 3.416 | 189,365 | +0.09(+2.83%) |
Feb 05, 2009 | 3.322 | 3.353 | 3.293 | 3.322 | 620,796 | -0.06(-1.70%) |
Feb 04, 2009 | 3.464 | 3.484 | 3.336 | 3.379 | 292,828 | -0.03(-0.82%) |
Feb 03, 2009 | 3.456 | 3.473 | 3.268 | 3.407 | 246,975 | -0.02(-0.50%) |
Feb 02, 2009 | 3.536 | 3.541 | 3.384 | 3.424 | 396,863 | -0.07(-2.12%) |
Jan 30, 2009 | 3.507 | 3.558 | 3.461 | 3.498 | 0 | +0.08(+2.25%) |
Jan 29, 2009 | 3.470 | 3.470 | 3.336 | 3.422 | 242,696 | -0.03(-0.83%) |
Jan 28, 2009 | 3.516 | 3.533 | 3.422 | 3.450 | 350,329 | -0.03(-0.74%) |
Jan 27, 2009 | 3.578 | 3.578 | 3.441 | 3.476 | 275,208 | +0.05(+1.41%) |
Jan 26, 2009 | 3.590 | 3.590 | 3.396 | 3.427 | 208,329 | -0.06(-1.72%) |
Jan 23, 2009 | 3.473 | 3.507 | 3.450 | 3.487 | 229,341 | -0.01(-0.16%) |
Jan 22, 2009 | 3.550 | 3.550 | 3.424 | 3.493 | 357,411 | +0.01(+0.16%) |
Jan 21, 2009 | 3.521 | 3.590 | 3.373 | 3.487 | 406,080 | -0.03(-0.89%) |
Jan 20, 2009 | 3.615 | 3.627 | 3.487 | 3.518 | 528,356 | -0.10(-2.68%) |
Jan 16, 2009 | 3.573 | 3.635 | 3.550 | 3.615 | 307,832 | +0.11(+3.09%) |
Jan 15, 2009 | 3.513 | 3.521 | 3.441 | 3.507 | 300,004 | +0.02(+0.57%) |
Jan 14, 2009 | 3.504 | 3.504 | 3.387 | 3.487 | 439,367 | -0.01(-0.24%) |
Jan 13, 2009 | 3.504 | 3.564 | 3.493 | 3.496 | 166,540 | -0.07(-1.84%) |
Jan 12, 2009 | 3.632 | 3.632 | 3.521 | 3.561 | 143,740 | -0.04(-1.19%) |
Jan 09, 2009 | 3.804 | 3.878 | 3.570 | 3.604 | 571,695 | -0.21(-5.60%) |
Jan 08, 2009 | 3.778 | 3.818 | 3.707 | 3.818 | 284,295 | +0.07(+1.83%) |
Jan 07, 2009 | 3.727 | 3.809 | 3.692 | 3.749 | 365,035 | -0.05(-1.42%) |
Jan 06, 2009 | 3.741 | 3.804 | 3.729 | 3.804 | 393,623 | +0.05(+1.37%) |
Jan 05, 2009 | 3.692 | 3.895 | 3.692 | 3.752 | 399,627 | +0.01(+0.15%) |
Jan 02, 2009 | 3.607 | 3.758 | 3.595 | 3.747 | 0 | +0.17(+4.87%) |
Jan 01, 2009 | 3.476 | 3.578 | 3.413 | 3.573 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.476 | 3.578 | 3.413 | 3.573 | 462,115 | +0.07(+1.87%) |
Dec 30, 2008 | 3.364 | 3.507 | 3.339 | 3.507 | 418,591 | +0.14(+4.24%) |
Dec 29, 2008 | 3.316 | 3.444 | 3.213 | 3.364 | 451,822 | +0.09(+2.88%) |
Dec 26, 2008 | 3.293 | 3.330 | 3.228 | 3.270 | 361,830 | +0.03(+0.79%) |
Dec 24, 2008 | 3.350 | 3.422 | 3.239 | 3.245 | 425,314 | -0.09(-2.65%) |
Dec 23, 2008 | 3.265 | 3.393 | 3.242 | 3.333 | 515,853 | +0.06(+1.92%) |
Dec 22, 2008 | 3.134 | 3.279 | 3.108 | 3.270 | 700,077 | +0.14(+4.56%) |
Dec 19, 2008 | 3.105 | 3.171 | 2.991 | 3.128 | 458,008 | +0.08(+2.62%) |
Dec 18, 2008 | 3.071 | 3.233 | 3.008 | 3.048 | 503,097 | -0.05(-1.66%) |
Dec 17, 2008 | 3.065 | 3.193 | 3.037 | 3.099 | 696,465 | -0.05(-1.72%) |
Dec 16, 2008 | 2.940 | 3.353 | 2.940 | 3.153 | 702,210 | +0.22(+7.43%) |
Dec 15, 2008 | 2.994 | 2.997 | 2.903 | 2.935 | 313,304 | -0.00(-0.14%) |
Dec 12, 2008 | 2.857 | 2.971 | 2.848 | 2.940 | 340,650 | +0.02(+0.59%) |
Dec 11, 2008 | 3.017 | 3.094 | 2.837 | 2.923 | 768,075 | -0.07(-2.20%) |
Dec 10, 2008 | 2.971 | 3.042 | 2.948 | 2.988 | 465,356 | +0.01(+0.48%) |
Dec 09, 2008 | 2.974 | 3.039 | 2.925 | 2.974 | 466,443 | -0.08(-2.71%) |
Dec 08, 2008 | 2.957 | 3.094 | 2.957 | 3.057 | 422,684 | +0.11(+3.88%) |
Dec 05, 2008 | 2.794 | 2.951 | 2.740 | 2.942 | 328,515 | +0.11(+3.93%) |
Dec 04, 2008 | 2.837 | 2.951 | 2.803 | 2.831 | 304,402 | -0.11(-3.59%) |
Dec 03, 2008 | 2.854 | 2.937 | 2.794 | 2.937 | 276,295 | +0.06(+2.18%) |
Dec 02, 2008 | 2.880 | 2.908 | 2.823 | 2.874 | 351,589 | +0.02(+0.80%) |