Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.656 | 2.906 | 2.587 | 2.618 | 30,754 | -0.01(-0.29%) |
Jan 29, 2009 | 2.769 | 2.959 | 2.557 | 2.625 | 50,481 | -0.27(-9.19%) |
Jan 28, 2009 | 2.982 | 3.270 | 2.777 | 2.891 | 48,256 | +0.11(+4.10%) |
Jan 27, 2009 | 2.769 | 3.285 | 2.747 | 2.777 | 75,555 | -0.26(-8.50%) |
Jan 26, 2009 | 3.058 | 3.058 | 2.739 | 3.035 | 33,946 | +0.07(+2.30%) |
Jan 23, 2009 | 2.967 | 3.232 | 2.876 | 2.967 | 41,295 | +0.02(+0.77%) |
Jan 22, 2009 | 2.830 | 3.301 | 2.823 | 2.944 | 59,691 | -0.24(-7.62%) |
Jan 21, 2009 | 3.043 | 3.187 | 2.807 | 3.187 | 54,690 | +0.00(+0.00%) |
Jan 20, 2009 | 3.118 | 3.316 | 2.967 | 3.187 | 46,148 | -0.05(-1.41%) |
Jan 16, 2009 | 2.989 | 3.521 | 2.989 | 3.232 | 43,696 | -0.18(-5.33%) |
Jan 15, 2009 | 3.475 | 3.475 | 2.997 | 3.414 | 40,926 | +0.20(+6.13%) |
Jan 14, 2009 | 3.339 | 3.627 | 2.944 | 3.217 | 65,409 | -0.00(-0.12%) |
Jan 13, 2009 | 3.543 | 3.551 | 3.084 | 3.221 | 19,881 | -0.41(-11.19%) |
Jan 12, 2009 | 3.619 | 3.748 | 3.543 | 3.627 | 15,028 | -0.11(-2.85%) |
Jan 09, 2009 | 3.414 | 3.756 | 3.263 | 3.733 | 35,226 | +0.13(+3.58%) |
Jan 08, 2009 | 3.422 | 3.725 | 3.225 | 3.604 | 16,520 | +0.04(+1.06%) |
Jan 07, 2009 | 3.468 | 3.566 | 3.376 | 3.566 | 8,567 | -0.08(-2.28%) |
Jan 06, 2009 | 3.437 | 3.725 | 3.437 | 3.650 | 19,036 | +0.24(+6.89%) |
Jan 05, 2009 | 3.159 | 3.763 | 3.149 | 3.414 | 36,508 | +0.11(+3.45%) |
Jan 02, 2009 | 3.192 | 3.323 | 3.172 | 3.301 | 17,555 | +0.24(+7.67%) |
Dec 31, 2008 | 2.952 | 3.065 | 2.936 | 3.065 | 9,763 | +0.11(+3.86%) |
Dec 30, 2008 | 2.838 | 2.974 | 2.838 | 2.952 | 5,864 | +0.08(+2.91%) |
Dec 29, 2008 | 3.096 | 3.096 | 2.868 | 2.868 | 10,062 | -0.26(-8.25%) |
Dec 26, 2008 | 2.974 | 3.187 | 2.974 | 3.126 | 29,363 | +0.13(+4.30%) |
Dec 24, 2008 | 2.807 | 2.997 | 2.807 | 2.997 | 2,837 | +0.01(+0.25%) |
Dec 23, 2008 | 3.187 | 3.187 | 2.921 | 2.989 | 11,973 | -0.18(-5.74%) |
Dec 22, 2008 | 3.263 | 3.263 | 3.035 | 3.172 | 13,800 | -0.07(-2.11%) |
Dec 19, 2008 | 3.118 | 3.263 | 3.109 | 3.240 | 34,053 | +0.14(+4.40%) |
Dec 18, 2008 | 3.043 | 3.103 | 2.921 | 3.103 | 3,887 | -0.06(-1.92%) |
Dec 17, 2008 | 2.807 | 3.331 | 2.807 | 3.164 | 36,954 | +0.14(+4.77%) |
Dec 16, 2008 | 2.807 | 3.027 | 2.807 | 3.020 | 31,367 | +0.17(+6.13%) |
Dec 15, 2008 | 2.678 | 2.997 | 2.580 | 2.845 | 74,362 | +0.08(+3.02%) |
Dec 12, 2008 | 2.511 | 2.762 | 2.511 | 2.762 | 18,266 | +0.16(+6.12%) |
Dec 11, 2008 | 2.496 | 2.603 | 2.436 | 2.603 | 15,209 | +0.13(+5.21%) |
Dec 10, 2008 | 2.542 | 2.572 | 2.474 | 2.474 | 6,471 | -0.01(-0.31%) |
Dec 09, 2008 | 2.557 | 2.587 | 2.474 | 2.481 | 11,964 | -0.20(-7.56%) |
Dec 08, 2008 | 2.557 | 2.701 | 2.496 | 2.684 | 11,023 | +0.10(+4.04%) |
Dec 05, 2008 | 2.413 | 2.580 | 2.329 | 2.580 | 29,034 | +0.20(+8.28%) |
Dec 04, 2008 | 2.656 | 2.656 | 2.375 | 2.382 | 59,021 | -0.26(-9.77%) |
Dec 03, 2008 | 2.557 | 2.640 | 2.375 | 2.640 | 18,979 | +0.13(+5.14%) |
Dec 02, 2008 | 2.534 | 2.534 | 2.405 | 2.511 | 8,152 | +0.00(+0.00%) |
Dec 01, 2008 | 2.375 | 2.511 | 2.375 | 2.511 | 14,071 | +0.15(+6.43%) |
Nov 28, 2008 | 2.375 | 2.375 | 2.307 | 2.360 | 2,335 | -0.11(-4.60%) |
Nov 26, 2008 | 2.322 | 2.474 | 2.322 | 2.474 | 8,309 | +0.06(+2.52%) |
Nov 25, 2008 | 2.428 | 2.428 | 2.307 | 2.413 | 8,661 | +0.00(+0.00%) |
Nov 24, 2008 | 2.223 | 2.428 | 2.200 | 2.413 | 17,887 | +0.30(+13.98%) |
Nov 21, 2008 | 1.996 | 2.428 | 1.996 | 2.117 | 23,401 | +0.09(+4.49%) |
Nov 20, 2008 | 2.314 | 2.352 | 2.026 | 2.026 | 15,518 | -0.39(-16.30%) |
Nov 19, 2008 | 2.656 | 2.656 | 2.390 | 2.420 | 11,600 | -0.30(-10.89%) |
Nov 18, 2008 | 2.542 | 2.716 | 2.496 | 2.716 | 17,025 | +0.12(+4.68%) |
Nov 17, 2008 | 2.466 | 2.800 | 2.466 | 2.595 | 8,719 | -0.01(-0.29%) |
Nov 14, 2008 | 2.542 | 2.603 | 2.390 | 2.602 | 5,930 | +0.00(+0.07%) |
Nov 13, 2008 | 2.413 | 2.792 | 2.390 | 2.601 | 24,366 | +0.14(+5.79%) |
Nov 12, 2008 | 2.618 | 2.618 | 2.458 | 2.458 | 9,755 | -0.17(-6.63%) |
Nov 11, 2008 | 2.663 | 2.678 | 2.610 | 2.633 | 6,758 | -0.13(-4.67%) |
Nov 10, 2008 | 2.754 | 2.861 | 2.709 | 2.762 | 8,703 | -0.24(-8.08%) |
Nov 07, 2008 | 3.005 | 3.073 | 2.906 | 3.005 | 70,128 | +0.00(+0.00%) |
Nov 06, 2008 | 3.172 | 3.187 | 2.868 | 3.005 | 9,852 | -0.32(-9.59%) |
Nov 05, 2008 | 3.225 | 3.323 | 3.012 | 3.323 | 12,258 | +0.08(+2.34%) |
Nov 04, 2008 | 3.285 | 3.323 | 3.141 | 3.247 | 25,989 | +0.09(+2.88%) |