Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.809 | 2.818 | 2.741 | 2.744 | 0 | -0.01(-0.54%) |
Jan 29, 2009 | 2.679 | 2.759 | 2.676 | 2.759 | 1,053,205 | +0.07(+2.76%) |
Jan 28, 2009 | 2.670 | 2.699 | 2.667 | 2.685 | 932,223 | +0.01(+0.22%) |
Jan 27, 2009 | 2.587 | 2.708 | 2.587 | 2.679 | 1,272,361 | +0.02(+0.67%) |
Jan 26, 2009 | 2.551 | 2.670 | 2.539 | 2.661 | 4,052,551 | +0.12(+4.55%) |
Jan 23, 2009 | 2.619 | 2.619 | 2.486 | 2.545 | 1,780,981 | +0.05(+2.14%) |
Jan 22, 2009 | 2.510 | 2.510 | 2.450 | 2.492 | 1,121,039 | -0.01(-0.36%) |
Jan 21, 2009 | 2.432 | 2.501 | 2.429 | 2.501 | 1,534,145 | +0.09(+3.69%) |
Jan 20, 2009 | 2.581 | 2.581 | 2.412 | 2.412 | 3,321,242 | -0.02(-0.97%) |
Jan 16, 2009 | 2.311 | 2.441 | 2.311 | 2.435 | 0 | +0.07(+3.14%) |
Jan 15, 2009 | 2.370 | 2.376 | 2.284 | 2.361 | 976,745 | +0.01(+0.25%) |
Jan 14, 2009 | 2.418 | 2.418 | 2.329 | 2.355 | 723,008 | -0.08(-3.29%) |
Jan 13, 2009 | 2.418 | 2.435 | 2.391 | 2.435 | 610,649 | +0.02(+0.98%) |
Jan 12, 2009 | 2.412 | 2.432 | 2.382 | 2.412 | 756,720 | -0.01(-0.37%) |
Jan 09, 2009 | 2.426 | 2.441 | 2.397 | 2.421 | 564,273 | +0.02(+0.74%) |
Jan 08, 2009 | 2.412 | 2.412 | 2.329 | 2.403 | 684,891 | +0.03(+1.25%) |
Jan 07, 2009 | 2.412 | 2.415 | 2.349 | 2.373 | 1,273,012 | -0.04(-1.60%) |
Jan 06, 2009 | 2.421 | 2.447 | 2.373 | 2.412 | 1,782,616 | +0.01(+0.25%) |
Jan 05, 2009 | 2.370 | 2.415 | 2.355 | 2.406 | 1,323,161 | +0.05(+2.27%) |
Jan 02, 2009 | 2.281 | 2.358 | 2.272 | 2.352 | 0 | +0.09(+4.20%) |
Jan 01, 2009 | 2.204 | 2.329 | 2.204 | 2.257 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.204 | 2.329 | 2.204 | 2.257 | 1,169,216 | +0.00(+0.13%) |
Dec 30, 2008 | 2.240 | 2.269 | 2.160 | 2.254 | 988,301 | +0.01(+0.40%) |
Dec 29, 2008 | 2.275 | 2.314 | 2.204 | 2.246 | 2,109,236 | -0.05(-2.07%) |
Dec 26, 2008 | 2.281 | 2.302 | 2.180 | 2.293 | 0 | -0.02(-0.90%) |
Dec 24, 2008 | 2.257 | 2.338 | 2.225 | 2.314 | 813,739 | +0.04(+1.72%) |
Dec 23, 2008 | 2.165 | 2.284 | 2.165 | 2.275 | 1,173,858 | +0.09(+4.19%) |
Dec 22, 2008 | 2.171 | 2.257 | 2.151 | 2.183 | 1,874,192 | +0.04(+1.94%) |
Dec 19, 2008 | 2.085 | 2.165 | 2.076 | 2.142 | 1,124,599 | +0.07(+3.14%) |
Dec 18, 2008 | 1.970 | 2.115 | 1.970 | 2.076 | 1,804,474 | +0.09(+4.32%) |
Dec 17, 2008 | 1.893 | 2.002 | 1.893 | 1.990 | 2,109,570 | +0.07(+3.71%) |
Dec 16, 2008 | 1.857 | 1.919 | 1.842 | 1.919 | 1,727,525 | +0.07(+3.85%) |
Dec 15, 2008 | 1.827 | 1.872 | 1.815 | 1.848 | 1,946,934 | -0.04(-1.89%) |
Dec 12, 2008 | 1.798 | 1.884 | 1.798 | 1.884 | 0 | +0.02(+1.11%) |
Dec 11, 2008 | 1.866 | 1.907 | 1.857 | 1.863 | 1,932,192 | -0.07(-3.68%) |
Dec 10, 2008 | 1.881 | 1.955 | 1.857 | 1.934 | 1,835,408 | +0.05(+2.84%) |
Dec 09, 2008 | 1.931 | 1.964 | 1.824 | 1.881 | 2,573,304 | -0.11(-5.51%) |
Dec 08, 2008 | 2.047 | 2.047 | 1.946 | 1.990 | 2,667,283 | -0.08(-3.73%) |
Dec 05, 2008 | 1.987 | 2.076 | 1.940 | 2.068 | 0 | +0.05(+2.65%) |
Dec 04, 2008 | 2.047 | 2.062 | 2.002 | 2.014 | 386,211 | -0.04(-1.88%) |
Dec 03, 2008 | 2.059 | 2.106 | 1.996 | 2.053 | 776,761 | -0.06(-2.95%) |
Dec 02, 2008 | 2.103 | 2.151 | 2.047 | 2.115 | 649,896 | +0.09(+4.39%) |
Dec 01, 2008 | 2.094 | 2.103 | 1.967 | 2.026 | 645,588 | -0.10(-4.61%) |
Nov 28, 2008 | 2.124 | 2.165 | 2.085 | 2.124 | 332,442 | -0.01(-0.69%) |
Nov 26, 2008 | 2.074 | 2.151 | 2.051 | 2.139 | 750,014 | +0.07(+3.59%) |
Nov 25, 2008 | 1.934 | 2.065 | 1.934 | 2.065 | 880,783 | +0.15(+7.57%) |
Nov 24, 2008 | 1.768 | 1.949 | 1.750 | 1.919 | 1,352,422 | +0.15(+8.38%) |
Nov 21, 2008 | 1.812 | 1.854 | 1.679 | 1.771 | 1,173,885 | -0.01(-0.34%) |
Nov 20, 2008 | 1.783 | 1.854 | 1.732 | 1.777 | 1,561,373 | -0.11(-5.67%) |
Nov 19, 2008 | 2.014 | 2.035 | 1.881 | 1.884 | 1,352,803 | -0.22(-10.31%) |
Nov 18, 2008 | 2.136 | 2.160 | 2.071 | 2.100 | 791,408 | -0.01(-0.56%) |
Nov 17, 2008 | 2.091 | 2.168 | 2.085 | 2.112 | 764,372 | -0.08(-3.52%) |
Nov 14, 2008 | 2.225 | 2.225 | 2.136 | 2.189 | 0 | -0.07(-2.89%) |
Nov 13, 2008 | 2.216 | 2.254 | 2.076 | 2.254 | 1,243,019 | +0.04(+1.60%) |
Nov 12, 2008 | 2.343 | 2.343 | 2.219 | 2.219 | 853,582 | -0.16(-6.85%) |
Nov 11, 2008 | 2.426 | 2.447 | 2.332 | 2.382 | 751,808 | -0.10(-4.18%) |
Nov 10, 2008 | 2.572 | 2.584 | 2.426 | 2.486 | 822,342 | -0.01(-0.36%) |
Nov 07, 2008 | 2.513 | 2.569 | 2.447 | 2.495 | 0 | -0.10(-3.78%) |
Nov 06, 2008 | 2.593 | 2.610 | 2.441 | 2.593 | 796,944 | -0.01(-0.57%) |
Nov 05, 2008 | 2.670 | 2.673 | 2.572 | 2.607 | 457,045 | -0.04(-1.46%) |
Nov 04, 2008 | 2.661 | 2.696 | 2.596 | 2.646 | 943,644 | +0.06(+2.41%) |