Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.701 | 2.701 | 2.572 | 2.609 | 3,326 | -0.19(-6.86%) |
Jan 29, 2009 | 2.691 | 2.801 | 2.691 | 2.801 | 655 | +0.04(+1.32%) |
Jan 28, 2009 | 2.746 | 2.765 | 2.746 | 2.765 | 4,816 | +0.02(+0.67%) |
Jan 27, 2009 | 2.710 | 2.746 | 2.710 | 2.746 | 2,102 | +0.07(+2.74%) |
Jan 22, 2009 | 2.691 | 2.673 | 2.673 | 2.673 | 1,638 | -0.05(-2.01%) |
Jan 21, 2009 | 2.756 | 2.756 | 2.673 | 2.728 | 4,846 | -0.02(-0.67%) |
Jan 20, 2009 | 2.756 | 2.756 | 2.746 | 2.746 | 2,257 | -0.13(-4.46%) |
Jan 16, 2009 | 2.865 | 2.874 | 2.765 | 2.874 | 9,667 | -0.10(-3.29%) |
Jan 15, 2009 | 2.972 | 2.972 | 2.972 | 2.972 | 409 | +0.04(+1.46%) |
Jan 13, 2009 | 2.929 | 2.929 | 2.929 | 2.929 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 3.277 | 3.277 | 2.929 | 2.929 | 4,778 | -0.28(-8.83%) |
Jan 09, 2009 | 3.341 | 3.341 | 2.984 | 3.213 | 5,144 | -0.08(-2.50%) |
Jan 08, 2009 | 3.149 | 3.296 | 3.149 | 3.296 | 5,243 | +0.11(+3.45%) |
Jan 07, 2009 | 3.094 | 3.213 | 3.094 | 3.186 | 4,587 | +0.08(+2.66%) |
Jan 06, 2009 | 2.993 | 3.103 | 2.810 | 3.103 | 3,723 | +0.11(+3.67%) |
Jan 05, 2009 | 2.911 | 3.021 | 2.756 | 2.994 | 6,002 | +0.11(+3.81%) |
Jan 02, 2009 | 2.545 | 2.929 | 2.508 | 2.884 | 15,572 | +0.40(+16.24%) |
Dec 31, 2008 | 2.426 | 2.481 | 2.353 | 2.481 | 3,646 | +0.05(+2.26%) |
Dec 30, 2008 | 2.316 | 2.426 | 2.289 | 2.426 | 6,900 | +0.05(+1.92%) |
Dec 29, 2008 | 2.389 | 2.389 | 2.344 | 2.380 | 4,642 | -0.14(-5.45%) |
Dec 26, 2008 | 2.399 | 2.527 | 2.399 | 2.518 | 1,092 | +0.08(+3.38%) |
Dec 24, 2008 | 2.417 | 2.453 | 2.417 | 2.435 | 1,119 | +0.06(+2.31%) |
Dec 23, 2008 | 2.426 | 2.426 | 2.380 | 2.380 | 5,516 | -0.11(-4.41%) |
Dec 22, 2008 | 2.527 | 2.527 | 2.415 | 2.490 | 2,840 | -0.09(-3.55%) |
Dec 19, 2008 | 2.728 | 2.728 | 2.518 | 2.582 | 5,918 | -0.13(-4.73%) |
Dec 18, 2008 | 2.472 | 2.722 | 2.472 | 2.710 | 18,644 | +0.24(+9.63%) |
Dec 17, 2008 | 2.426 | 2.472 | 2.380 | 2.472 | 6,467 | +0.05(+1.89%) |
Dec 16, 2008 | 2.499 | 2.582 | 2.380 | 2.426 | 6,226 | -0.05(-2.21%) |
Dec 15, 2008 | 2.481 | 2.527 | 2.481 | 2.481 | 18,023 | +0.00(+0.00%) |
Dec 12, 2008 | 2.573 | 2.573 | 2.481 | 2.481 | 5,352 | -0.08(-3.21%) |
Dec 11, 2008 | 2.463 | 2.655 | 2.463 | 2.563 | 7,479 | +0.10(+4.09%) |
Dec 10, 2008 | 2.499 | 2.563 | 2.426 | 2.463 | 3,453 | +0.04(+1.51%) |
Dec 09, 2008 | 2.426 | 2.453 | 2.380 | 2.426 | 14,473 | +0.03(+1.15%) |
Dec 08, 2008 | 2.472 | 2.518 | 2.289 | 2.399 | 5,024 | +0.04(+1.55%) |
Dec 05, 2008 | 2.298 | 2.435 | 2.289 | 2.362 | 20,076 | +0.06(+2.79%) |
Dec 04, 2008 | 2.426 | 2.426 | 2.298 | 2.298 | 3,468 | -0.13(-5.28%) |
Dec 03, 2008 | 2.426 | 2.472 | 2.417 | 2.426 | 9,054 | +0.05(+1.92%) |
Dec 02, 2008 | 2.453 | 2.463 | 2.380 | 2.380 | 9,284 | -0.07(-2.99%) |
Dec 01, 2008 | 2.563 | 2.627 | 2.453 | 2.453 | 18,615 | -0.27(-10.07%) |
Nov 28, 2008 | 2.637 | 2.728 | 2.472 | 2.728 | 4,456 | +0.08(+3.11%) |
Nov 26, 2008 | 2.499 | 2.646 | 2.444 | 2.646 | 7,915 | +0.20(+8.24%) |
Nov 25, 2008 | 2.307 | 2.444 | 2.307 | 2.444 | 4,205 | +0.13(+5.53%) |
Nov 24, 2008 | 2.728 | 2.728 | 2.316 | 2.316 | 13,770 | -0.20(-8.00%) |
Nov 21, 2008 | 2.717 | 2.746 | 2.380 | 2.518 | 30,143 | -0.23(-8.33%) |
Nov 20, 2008 | 2.929 | 2.930 | 2.746 | 2.746 | 28,941 | -0.18(-6.25%) |
Nov 19, 2008 | 3.122 | 3.122 | 2.929 | 2.929 | 3,604 | -0.18(-5.88%) |
Nov 18, 2008 | 3.287 | 3.287 | 3.021 | 3.113 | 7,864 | -0.29(-8.48%) |
Nov 17, 2008 | 3.314 | 3.410 | 3.222 | 3.401 | 6,444 | -0.11(-3.00%) |
Nov 14, 2008 | 3.341 | 3.552 | 3.296 | 3.506 | 13,339 | -0.02(-0.52%) |
Nov 13, 2008 | 3.735 | 3.735 | 3.479 | 3.525 | 5,031 | -0.14(-3.75%) |
Nov 12, 2008 | 3.937 | 3.937 | 2.041 | 3.662 | 21,256 | -0.39(-9.71%) |
Nov 11, 2008 | 4.284 | 4.286 | 4.056 | 4.056 | 1,841 | -0.17(-4.11%) |
Nov 10, 2008 | 4.303 | 4.358 | 4.229 | 4.229 | 2,075 | +0.02(+0.43%) |
Nov 07, 2008 | 4.220 | 4.248 | 4.202 | 4.211 | 7,466 | +0.04(+0.88%) |
Nov 06, 2008 | 4.074 | 4.211 | 4.046 | 4.175 | 12,124 | -0.04(-0.87%) |
Nov 05, 2008 | 4.211 | 4.294 | 4.211 | 4.211 | 9,465 | -0.01(-0.22%) |
Nov 04, 2008 | 4.291 | 4.303 | 4.202 | 4.220 | 3,757 | +0.01(+0.22%) |