Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.622 | 2.622 | 2.546 | 2.590 | 0 | -0.02(-0.73%) |
Jan 29, 2009 | 2.603 | 2.635 | 2.536 | 2.609 | 663,249 | -0.01(-0.24%) |
Jan 28, 2009 | 2.514 | 2.622 | 2.508 | 2.616 | 688,052 | +0.15(+6.03%) |
Jan 27, 2009 | 2.473 | 2.498 | 2.407 | 2.467 | 474,431 | +0.02(+0.91%) |
Jan 26, 2009 | 2.498 | 2.514 | 2.365 | 2.445 | 438,766 | -0.06(-2.53%) |
Jan 23, 2009 | 2.426 | 2.508 | 2.346 | 2.508 | 344,496 | +0.01(+0.25%) |
Jan 22, 2009 | 2.530 | 2.530 | 2.445 | 2.502 | 409,420 | -0.04(-1.74%) |
Jan 21, 2009 | 2.422 | 2.546 | 2.422 | 2.546 | 366,507 | +0.05(+1.90%) |
Jan 20, 2009 | 2.622 | 2.666 | 2.470 | 2.498 | 356,752 | -0.14(-5.28%) |
Jan 16, 2009 | 2.638 | 2.692 | 2.581 | 2.638 | 389,679 | +0.01(+0.48%) |
Jan 15, 2009 | 2.587 | 2.625 | 2.432 | 2.625 | 704,466 | +0.00(+0.12%) |
Jan 14, 2009 | 2.663 | 2.663 | 2.549 | 2.622 | 396,892 | -0.11(-3.94%) |
Jan 13, 2009 | 2.641 | 2.730 | 2.635 | 2.730 | 276,882 | +0.03(+1.29%) |
Jan 12, 2009 | 2.612 | 2.711 | 2.612 | 2.695 | 353,168 | +0.05(+1.79%) |
Jan 09, 2009 | 2.635 | 2.688 | 2.625 | 2.647 | 232,021 | -0.01(-0.48%) |
Jan 08, 2009 | 2.467 | 2.660 | 2.467 | 2.660 | 298,889 | +0.12(+4.74%) |
Jan 07, 2009 | 2.552 | 2.603 | 2.517 | 2.540 | 484,638 | -0.10(-3.61%) |
Jan 06, 2009 | 2.720 | 2.761 | 2.635 | 2.635 | 711,101 | -0.09(-3.14%) |
Jan 05, 2009 | 2.597 | 2.720 | 2.549 | 2.720 | 538,745 | +0.05(+2.02%) |
Jan 02, 2009 | 2.438 | 2.707 | 2.435 | 2.666 | 0 | +0.21(+8.65%) |
Jan 01, 2009 | 2.416 | 2.476 | 2.369 | 2.454 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.416 | 2.476 | 2.369 | 2.454 | 590,336 | +0.13(+5.59%) |
Dec 30, 2008 | 2.232 | 2.346 | 2.232 | 2.324 | 701,507 | +0.09(+4.11%) |
Dec 29, 2008 | 2.289 | 2.318 | 2.213 | 2.232 | 361,274 | -0.09(-3.95%) |
Dec 26, 2008 | 2.217 | 2.334 | 2.188 | 2.324 | 298,574 | +0.08(+3.53%) |
Dec 24, 2008 | 2.147 | 2.305 | 2.144 | 2.245 | 300,715 | +0.08(+3.81%) |
Dec 23, 2008 | 2.312 | 2.312 | 2.125 | 2.163 | 353,537 | +0.00(+0.15%) |
Dec 22, 2008 | 2.236 | 2.261 | 2.087 | 2.160 | 543,122 | -0.11(-5.01%) |
Dec 19, 2008 | 2.115 | 2.334 | 2.115 | 2.274 | 548,870 | +0.06(+2.72%) |
Dec 18, 2008 | 2.087 | 2.217 | 2.080 | 2.213 | 594,489 | +0.12(+5.59%) |
Dec 17, 2008 | 2.027 | 2.096 | 1.992 | 2.096 | 557,254 | +0.01(+0.30%) |
Dec 16, 2008 | 1.903 | 2.090 | 1.900 | 2.090 | 568,730 | +0.13(+6.45%) |
Dec 15, 2008 | 1.998 | 2.065 | 1.963 | 1.963 | 325,043 | -0.07(-3.43%) |
Dec 12, 2008 | 1.979 | 2.061 | 1.935 | 2.033 | 371,335 | +0.01(+0.31%) |
Dec 11, 2008 | 2.049 | 2.080 | 1.998 | 2.027 | 307,192 | -0.03(-1.54%) |
Dec 10, 2008 | 2.065 | 2.122 | 2.033 | 2.058 | 348,715 | -0.03(-1.37%) |
Dec 09, 2008 | 2.090 | 2.134 | 2.011 | 2.087 | 399,510 | +0.03(+1.23%) |
Dec 08, 2008 | 2.011 | 2.217 | 2.001 | 2.061 | 619,042 | +0.07(+3.50%) |
Dec 05, 2008 | 1.900 | 2.039 | 1.840 | 1.992 | 376,284 | +0.01(+0.48%) |
Dec 04, 2008 | 2.046 | 2.068 | 1.954 | 1.982 | 596,017 | -0.09(-4.57%) |
Dec 03, 2008 | 2.058 | 2.160 | 2.039 | 2.077 | 318,450 | -0.08(-3.53%) |
Dec 02, 2008 | 2.065 | 2.182 | 2.042 | 2.153 | 493,095 | +0.08(+3.66%) |
Dec 01, 2008 | 1.985 | 2.312 | 1.985 | 2.077 | 701,027 | -0.28(-11.95%) |
Nov 28, 2008 | 2.226 | 2.388 | 2.213 | 2.359 | 415,325 | +0.14(+6.43%) |
Nov 26, 2008 | 1.935 | 2.217 | 1.935 | 2.217 | 508,190 | +0.29(+15.13%) |
Nov 25, 2008 | 1.865 | 1.925 | 1.735 | 1.925 | 716,549 | +0.14(+7.61%) |
Nov 24, 2008 | 1.586 | 1.890 | 1.586 | 1.789 | 916,091 | +0.21(+13.23%) |
Nov 21, 2008 | 1.669 | 1.719 | 1.393 | 1.580 | 852,323 | -0.09(-5.31%) |
Nov 20, 2008 | 1.681 | 1.697 | 1.539 | 1.669 | 1,249,209 | -0.31(-15.68%) |
Nov 19, 2008 | 2.084 | 2.084 | 1.951 | 1.979 | 383,247 | -0.17(-7.95%) |
Nov 18, 2008 | 2.232 | 2.283 | 2.122 | 2.150 | 407,127 | -0.08(-3.55%) |
Nov 17, 2008 | 2.305 | 2.312 | 2.201 | 2.229 | 393,816 | -0.11(-4.61%) |
Nov 14, 2008 | 2.277 | 2.369 | 2.232 | 2.337 | 408,658 | -0.03(-1.20%) |
Nov 13, 2008 | 2.334 | 2.372 | 2.223 | 2.365 | 432,333 | -0.00(-0.13%) |
Nov 12, 2008 | 2.479 | 2.479 | 2.353 | 2.369 | 444,548 | -0.07(-2.86%) |
Nov 11, 2008 | 2.498 | 2.508 | 2.384 | 2.438 | 276,418 | -0.08(-3.02%) |
Nov 10, 2008 | 2.521 | 2.540 | 2.473 | 2.514 | 379,972 | +0.01(+0.25%) |
Nov 07, 2008 | 2.473 | 2.527 | 2.441 | 2.508 | 265,536 | +0.03(+1.41%) |
Nov 06, 2008 | 2.625 | 2.891 | 2.448 | 2.473 | 515,816 | -0.24(-8.76%) |
Nov 05, 2008 | 2.692 | 2.904 | 2.663 | 2.711 | 554,042 | -0.05(-1.83%) |
Nov 04, 2008 | 2.733 | 2.780 | 2.612 | 2.761 | 664,756 | +0.14(+5.19%) |