Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.147 | 2.182 | 2.041 | 2.046 | 0 | -0.07(-3.53%) |
Jan 29, 2009 | 2.090 | 2.173 | 2.072 | 2.121 | 154,998 | +0.02(+0.84%) |
Jan 28, 2009 | 2.076 | 2.103 | 2.037 | 2.103 | 258,662 | +0.04(+1.92%) |
Jan 27, 2009 | 2.028 | 2.138 | 1.984 | 2.063 | 404,971 | +0.05(+2.41%) |
Jan 26, 2009 | 1.979 | 2.081 | 1.979 | 2.015 | 280,243 | +0.04(+2.24%) |
Jan 23, 2009 | 1.887 | 2.006 | 1.874 | 1.971 | 153,203 | +0.04(+2.29%) |
Jan 22, 2009 | 2.019 | 2.019 | 1.905 | 1.927 | 73,691 | -0.11(-5.41%) |
Jan 21, 2009 | 1.900 | 2.054 | 1.896 | 2.037 | 241,482 | +0.15(+8.20%) |
Jan 20, 2009 | 2.028 | 2.032 | 1.878 | 1.882 | 243,914 | -0.19(-8.96%) |
Jan 16, 2009 | 2.151 | 2.200 | 2.019 | 2.068 | 371,339 | -0.04(-2.09%) |
Jan 15, 2009 | 2.129 | 2.169 | 2.112 | 2.112 | 201,883 | -0.03(-1.44%) |
Jan 14, 2009 | 2.200 | 2.204 | 2.138 | 2.143 | 190,945 | -0.08(-3.57%) |
Jan 13, 2009 | 2.222 | 2.235 | 2.182 | 2.222 | 163,612 | +0.00(+0.00%) |
Jan 12, 2009 | 2.315 | 2.315 | 2.222 | 2.222 | 77,504 | -0.09(-3.82%) |
Jan 09, 2009 | 2.447 | 2.447 | 2.292 | 2.310 | 127,064 | -0.11(-4.73%) |
Jan 08, 2009 | 2.306 | 2.442 | 2.297 | 2.425 | 535,301 | +0.12(+5.16%) |
Jan 07, 2009 | 2.425 | 2.429 | 2.292 | 2.306 | 178,272 | -0.15(-6.27%) |
Jan 06, 2009 | 2.478 | 2.478 | 2.381 | 2.460 | 214,762 | +0.01(+0.36%) |
Jan 05, 2009 | 2.438 | 2.460 | 2.416 | 2.451 | 145,679 | +0.03(+1.28%) |
Jan 02, 2009 | 2.398 | 2.431 | 2.381 | 2.420 | 0 | +0.04(+1.67%) |
Jan 01, 2009 | 2.222 | 2.394 | 2.222 | 2.381 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.222 | 2.394 | 2.222 | 2.381 | 366,020 | +0.17(+7.78%) |
Dec 30, 2008 | 2.359 | 2.385 | 2.173 | 2.209 | 432,070 | -0.16(-6.70%) |
Dec 29, 2008 | 2.381 | 2.407 | 2.292 | 2.367 | 170,331 | -0.06(-2.36%) |
Dec 26, 2008 | 2.367 | 2.447 | 2.367 | 2.425 | 118,975 | +0.02(+0.92%) |
Dec 24, 2008 | 2.310 | 2.451 | 2.266 | 2.403 | 146,306 | +0.12(+5.21%) |
Dec 23, 2008 | 2.248 | 2.376 | 2.222 | 2.284 | 261,452 | +0.05(+2.37%) |
Dec 22, 2008 | 2.288 | 2.292 | 2.182 | 2.231 | 485,599 | -0.04(-1.56%) |
Dec 19, 2008 | 2.442 | 2.513 | 2.235 | 2.266 | 855,711 | -0.08(-3.56%) |
Dec 18, 2008 | 2.315 | 2.381 | 2.266 | 2.350 | 270,081 | +0.04(+1.91%) |
Dec 17, 2008 | 2.315 | 2.354 | 2.270 | 2.306 | 643,446 | -0.03(-1.13%) |
Dec 16, 2008 | 2.284 | 2.341 | 2.275 | 2.332 | 320,609 | +0.07(+3.32%) |
Dec 15, 2008 | 2.376 | 2.385 | 2.213 | 2.257 | 227,435 | -0.13(-5.54%) |
Dec 12, 2008 | 2.257 | 2.389 | 2.204 | 2.389 | 252,193 | +0.10(+4.23%) |
Dec 11, 2008 | 2.248 | 2.354 | 2.248 | 2.292 | 203,985 | -0.01(-0.57%) |
Dec 10, 2008 | 2.337 | 2.376 | 2.235 | 2.306 | 218,972 | -0.05(-2.06%) |
Dec 09, 2008 | 2.500 | 2.592 | 2.319 | 2.354 | 316,664 | -0.17(-6.81%) |
Dec 08, 2008 | 2.381 | 2.548 | 2.372 | 2.526 | 282,763 | +0.15(+6.51%) |
Dec 05, 2008 | 2.253 | 2.372 | 2.196 | 2.372 | 214,358 | +0.10(+4.47%) |
Dec 04, 2008 | 2.235 | 2.367 | 2.235 | 2.270 | 253,690 | +0.00(+0.19%) |
Dec 03, 2008 | 2.213 | 2.328 | 2.191 | 2.266 | 281,300 | -0.03(-1.15%) |
Dec 02, 2008 | 2.134 | 2.292 | 2.129 | 2.292 | 238,926 | +0.19(+8.79%) |
Dec 01, 2008 | 2.381 | 2.381 | 2.107 | 2.107 | 338,063 | -0.26(-11.15%) |
Nov 28, 2008 | 2.398 | 2.429 | 2.372 | 2.372 | 112,200 | -0.04(-1.65%) |
Nov 26, 2008 | 2.200 | 2.412 | 2.200 | 2.412 | 323,877 | +0.14(+6.01%) |
Nov 25, 2008 | 2.301 | 2.341 | 2.182 | 2.275 | 419,197 | -0.02(-0.96%) |
Nov 24, 2008 | 1.781 | 2.306 | 1.781 | 2.297 | 371,257 | +0.25(+12.04%) |
Nov 21, 2008 | 1.931 | 2.054 | 1.874 | 2.050 | 739,741 | +0.12(+6.41%) |
Nov 20, 2008 | 1.944 | 2.000 | 1.887 | 1.927 | 345,539 | -0.08(-3.96%) |
Nov 19, 2008 | 2.240 | 2.244 | 1.999 | 2.006 | 333,747 | -0.25(-11.13%) |
Nov 18, 2008 | 2.151 | 2.257 | 2.116 | 2.257 | 446,448 | +0.11(+4.92%) |
Nov 17, 2008 | 2.072 | 2.248 | 1.949 | 2.151 | 266,583 | -0.01(-0.41%) |
Nov 14, 2008 | 2.138 | 2.218 | 2.094 | 2.160 | 450,930 | +0.02(+1.03%) |
Nov 13, 2008 | 1.935 | 2.138 | 1.860 | 2.138 | 327,840 | +0.21(+10.73%) |
Nov 12, 2008 | 2.059 | 2.059 | 1.922 | 1.931 | 530,903 | -0.15(-7.40%) |
Nov 11, 2008 | 2.037 | 2.147 | 2.006 | 2.085 | 292,657 | -0.02(-0.84%) |
Nov 10, 2008 | 2.090 | 2.226 | 2.068 | 2.103 | 394,441 | +0.05(+2.58%) |
Nov 07, 2008 | 1.935 | 2.059 | 1.913 | 2.050 | 636,795 | +0.13(+6.65%) |
Nov 06, 2008 | 1.905 | 2.024 | 1.865 | 1.922 | 622,918 | -0.03(-1.58%) |
Nov 05, 2008 | 1.856 | 1.966 | 1.763 | 1.953 | 698,004 | +0.04(+2.07%) |
Nov 04, 2008 | 1.662 | 1.913 | 1.618 | 1.913 | 929,162 | +0.28(+16.98%) |