Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.922 | 3.016 | 2.922 | 2.989 | 0 | -0.02(-0.67%) |
Feb 26, 2009 | 3.083 | 3.137 | 2.999 | 3.009 | 1,833,170 | -0.09(-2.82%) |
Feb 25, 2009 | 3.070 | 3.143 | 3.002 | 3.096 | 1,877,225 | -0.05(-1.50%) |
Feb 24, 2009 | 3.029 | 3.164 | 3.009 | 3.143 | 1,765,290 | +0.15(+5.17%) |
Feb 23, 2009 | 3.177 | 3.177 | 2.962 | 2.989 | 1,988,948 | -0.25(-7.68%) |
Feb 20, 2009 | 3.197 | 3.291 | 3.190 | 3.237 | 2,012,161 | -0.07(-2.03%) |
Feb 19, 2009 | 3.466 | 3.466 | 3.291 | 3.305 | 2,410,481 | -0.12(-3.53%) |
Feb 18, 2009 | 3.546 | 3.546 | 3.399 | 3.426 | 2,132,371 | -0.15(-4.32%) |
Feb 17, 2009 | 3.587 | 3.647 | 3.533 | 3.580 | 2,622,398 | -0.19(-4.99%) |
Feb 13, 2009 | 3.788 | 3.835 | 3.748 | 3.768 | 1,723,881 | +0.11(+3.12%) |
Feb 12, 2009 | 3.540 | 3.661 | 3.506 | 3.654 | 2,097,292 | -0.02(-0.55%) |
Feb 11, 2009 | 3.728 | 3.748 | 3.614 | 3.674 | 2,371,643 | +0.01(+0.37%) |
Feb 10, 2009 | 3.835 | 3.896 | 3.640 | 3.661 | 3,375,702 | -0.26(-6.52%) |
Feb 09, 2009 | 3.943 | 3.949 | 3.869 | 3.916 | 1,622,501 | +0.07(+1.75%) |
Feb 06, 2009 | 3.768 | 3.889 | 3.734 | 3.849 | 2,083,325 | +0.27(+7.50%) |
Feb 05, 2009 | 3.473 | 3.634 | 3.419 | 3.580 | 2,941,187 | +0.11(+3.29%) |
Feb 04, 2009 | 3.520 | 3.607 | 3.446 | 3.466 | 2,794,314 | -0.11(-3.19%) |
Feb 03, 2009 | 3.486 | 3.600 | 3.452 | 3.580 | 2,312,738 | +0.14(+4.10%) |
Feb 02, 2009 | 3.412 | 3.473 | 3.392 | 3.439 | 1,869,425 | -0.03(-0.97%) |
Jan 30, 2009 | 3.573 | 3.580 | 3.459 | 3.473 | 0 | -0.01(-0.39%) |
Jan 29, 2009 | 3.560 | 3.567 | 3.473 | 3.486 | 2,129,618 | -0.19(-5.29%) |
Jan 28, 2009 | 3.829 | 3.835 | 3.661 | 3.681 | 4,137,274 | -0.10(-2.66%) |
Jan 27, 2009 | 3.775 | 3.842 | 3.743 | 3.782 | 3,197,554 | +0.09(+2.55%) |
Jan 26, 2009 | 3.614 | 3.782 | 3.587 | 3.687 | 3,955,465 | +0.10(+2.81%) |
Jan 23, 2009 | 3.426 | 3.620 | 3.412 | 3.587 | 3,711,197 | -0.04(-1.11%) |
Jan 22, 2009 | 3.580 | 3.661 | 3.513 | 3.627 | 3,316,948 | -0.18(-4.76%) |
Jan 21, 2009 | 3.728 | 3.822 | 3.640 | 3.808 | 3,033,893 | +0.21(+5.98%) |
Jan 20, 2009 | 3.741 | 3.748 | 3.593 | 3.593 | 2,303,957 | -0.28(-7.12%) |
Jan 16, 2009 | 3.943 | 3.943 | 3.741 | 3.869 | 2,947,443 | -0.05(-1.20%) |
Jan 15, 2009 | 3.949 | 3.970 | 3.795 | 3.916 | 2,967,629 | -0.03(-0.85%) |
Jan 14, 2009 | 3.970 | 3.990 | 3.895 | 3.949 | 2,369,017 | -0.20(-4.85%) |
Jan 13, 2009 | 4.057 | 4.158 | 4.057 | 4.151 | 2,318,686 | -0.02(-0.48%) |
Jan 12, 2009 | 4.238 | 4.265 | 4.144 | 4.171 | 2,776,993 | -0.22(-5.05%) |
Jan 09, 2009 | 4.527 | 4.547 | 4.386 | 4.393 | 2,042,409 | -0.24(-5.22%) |
Jan 08, 2009 | 4.621 | 4.655 | 4.547 | 4.635 | 1,961,822 | -0.08(-1.71%) |
Jan 07, 2009 | 4.729 | 4.802 | 4.661 | 4.715 | 1,701,884 | -0.01(-0.14%) |
Jan 06, 2009 | 4.635 | 4.749 | 4.561 | 4.722 | 2,229,990 | +0.19(+4.15%) |
Jan 05, 2009 | 4.487 | 4.561 | 4.446 | 4.534 | 1,010,972 | -0.03(-0.74%) |
Jan 02, 2009 | 4.332 | 4.567 | 4.332 | 4.567 | 0 | +0.10(+2.26%) |
Jan 01, 2009 | 4.352 | 4.520 | 4.352 | 4.467 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.352 | 4.520 | 4.352 | 4.467 | 1,471,433 | +0.05(+1.22%) |
Dec 30, 2008 | 4.332 | 4.420 | 4.319 | 4.413 | 1,064,302 | +0.08(+1.86%) |
Dec 29, 2008 | 4.426 | 4.440 | 4.285 | 4.332 | 1,129,249 | -0.07(-1.68%) |
Dec 26, 2008 | 4.399 | 4.426 | 4.359 | 4.406 | 592,278 | +0.02(+0.46%) |
Dec 24, 2008 | 4.171 | 4.399 | 4.171 | 4.386 | 485,335 | +0.05(+1.08%) |
Dec 23, 2008 | 4.379 | 4.393 | 4.292 | 4.339 | 1,521,992 | +0.03(+0.62%) |
Dec 22, 2008 | 4.493 | 4.493 | 4.252 | 4.312 | 2,524,851 | -0.10(-2.28%) |
Dec 19, 2008 | 4.467 | 4.487 | 4.366 | 4.413 | 2,700,304 | -0.12(-2.67%) |
Dec 18, 2008 | 4.668 | 4.675 | 4.473 | 4.534 | 2,238,167 | -0.15(-3.16%) |
Dec 17, 2008 | 4.641 | 4.749 | 4.614 | 4.682 | 3,151,881 | -0.20(-4.13%) |
Dec 16, 2008 | 4.608 | 4.883 | 4.581 | 4.883 | 2,549,278 | +0.34(+7.39%) |
Dec 15, 2008 | 4.554 | 4.561 | 4.440 | 4.547 | 1,824,305 | +0.07(+1.50%) |
Dec 12, 2008 | 4.305 | 4.507 | 4.285 | 4.480 | 0 | +0.08(+1.83%) |
Dec 11, 2008 | 4.426 | 4.527 | 4.373 | 4.399 | 1,816,608 | -0.10(-2.24%) |
Dec 10, 2008 | 4.440 | 4.534 | 4.413 | 4.500 | 2,201,672 | +0.13(+3.08%) |
Dec 09, 2008 | 4.258 | 4.446 | 4.232 | 4.366 | 4,214,241 | +0.06(+1.40%) |
Dec 08, 2008 | 4.279 | 4.359 | 4.245 | 4.305 | 1,575,816 | +0.09(+2.07%) |
Dec 05, 2008 | 4.124 | 4.232 | 3.963 | 4.218 | 3,044,327 | +0.11(+2.78%) |
Dec 04, 2008 | 4.158 | 4.272 | 4.030 | 4.104 | 2,933,494 | -0.30(-6.72%) |
Dec 03, 2008 | 4.287 | 4.420 | 4.144 | 4.399 | 2,707,480 | +0.19(+4.47%) |
Dec 02, 2008 | 4.205 | 4.238 | 4.070 | 4.211 | 3,083,134 | +0.11(+2.79%) |