Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.320 | 2.352 | 2.200 | 2.224 | 899,322 | -0.15(-6.38%) |
Jan 29, 2009 | 2.463 | 2.466 | 2.368 | 2.376 | 392,762 | -0.11(-4.49%) |
Jan 28, 2009 | 2.471 | 2.487 | 2.400 | 2.487 | 579,891 | +0.07(+2.97%) |
Jan 27, 2009 | 2.535 | 2.535 | 2.400 | 2.416 | 202,531 | -0.10(-3.81%) |
Jan 26, 2009 | 2.431 | 2.551 | 2.392 | 2.511 | 314,491 | +0.10(+3.96%) |
Jan 23, 2009 | 2.392 | 2.471 | 2.328 | 2.415 | 253,351 | +0.02(+0.66%) |
Jan 22, 2009 | 2.527 | 2.527 | 2.368 | 2.400 | 282,688 | -0.09(-3.53%) |
Jan 21, 2009 | 2.615 | 2.615 | 2.312 | 2.487 | 845,834 | +0.06(+2.63%) |
Jan 20, 2009 | 2.647 | 2.647 | 2.400 | 2.424 | 531,426 | -0.33(-11.88%) |
Jan 16, 2009 | 2.647 | 2.782 | 2.615 | 2.750 | 534,748 | +0.20(+7.81%) |
Jan 15, 2009 | 2.591 | 2.766 | 2.416 | 2.551 | 567,180 | +0.00(+0.00%) |
Jan 14, 2009 | 2.750 | 2.750 | 2.471 | 2.551 | 376,884 | -0.16(-5.88%) |
Jan 13, 2009 | 2.575 | 2.790 | 2.575 | 2.710 | 1,015,056 | +0.22(+8.63%) |
Jan 12, 2009 | 2.894 | 2.934 | 2.471 | 2.495 | 1,803,373 | -0.49(-16.53%) |
Jan 09, 2009 | 2.974 | 3.149 | 2.886 | 2.989 | 314,527 | -0.10(-3.10%) |
Jan 08, 2009 | 3.181 | 3.189 | 2.886 | 3.085 | 819,469 | -0.10(-3.25%) |
Jan 07, 2009 | 3.468 | 3.468 | 2.982 | 3.189 | 1,799,440 | -0.32(-9.09%) |
Jan 06, 2009 | 3.237 | 3.707 | 3.237 | 3.508 | 2,607,115 | +0.32(+10.00%) |
Jan 05, 2009 | 2.838 | 3.189 | 2.798 | 3.189 | 2,259,414 | +0.41(+14.94%) |
Jan 02, 2009 | 2.511 | 2.774 | 2.503 | 2.774 | 1,241,694 | +0.25(+9.78%) |
Dec 31, 2008 | 2.431 | 2.583 | 2.431 | 2.527 | 768,632 | +0.13(+5.32%) |
Dec 30, 2008 | 2.455 | 2.511 | 2.400 | 2.400 | 636,749 | -0.07(-2.90%) |
Dec 29, 2008 | 2.439 | 2.551 | 2.408 | 2.471 | 758,386 | +0.02(+0.98%) |
Dec 26, 2008 | 2.527 | 2.647 | 2.447 | 2.447 | 340,956 | -0.10(-4.06%) |
Dec 24, 2008 | 2.551 | 2.623 | 2.535 | 2.551 | 200,270 | +0.02(+0.63%) |
Dec 23, 2008 | 2.734 | 2.782 | 2.535 | 2.535 | 774,835 | -0.26(-9.14%) |
Dec 22, 2008 | 2.695 | 2.910 | 2.671 | 2.790 | 1,511,535 | -0.15(-5.15%) |
Dec 19, 2008 | 2.687 | 2.942 | 2.551 | 2.942 | 1,300,399 | +0.26(+9.50%) |
Dec 18, 2008 | 2.527 | 2.822 | 2.487 | 2.687 | 2,393,108 | +0.27(+11.22%) |
Dec 17, 2008 | 2.288 | 2.487 | 2.272 | 2.416 | 990,475 | +0.12(+5.21%) |
Dec 16, 2008 | 2.272 | 2.392 | 2.232 | 2.296 | 1,063,911 | +0.01(+0.35%) |
Dec 15, 2008 | 2.272 | 2.360 | 2.248 | 2.288 | 1,254,282 | +0.08(+3.61%) |
Dec 12, 2008 | 2.376 | 2.384 | 2.160 | 2.208 | 1,371,776 | -0.22(-9.18%) |
Dec 11, 2008 | 2.471 | 2.543 | 2.320 | 2.431 | 1,909,198 | +0.00(+0.00%) |
Dec 10, 2008 | 2.631 | 2.695 | 2.392 | 2.431 | 1,117,771 | -0.13(-4.98%) |
Dec 09, 2008 | 2.447 | 2.639 | 2.416 | 2.559 | 1,549,073 | +0.06(+2.23%) |
Dec 08, 2008 | 2.702 | 2.702 | 2.487 | 2.503 | 1,343,177 | -0.05(-1.88%) |
Dec 05, 2008 | 2.591 | 2.663 | 2.423 | 2.551 | 1,180,939 | -0.12(-4.48%) |
Dec 04, 2008 | 2.471 | 2.774 | 2.352 | 2.671 | 1,404,526 | +0.18(+7.03%) |
Dec 03, 2008 | 2.471 | 2.511 | 2.344 | 2.495 | 1,520,439 | +0.08(+3.30%) |
Dec 02, 2008 | 2.471 | 2.527 | 2.416 | 2.416 | 1,143,273 | -0.02(-0.66%) |
Dec 01, 2008 | 2.447 | 2.511 | 2.392 | 2.431 | 437,871 | -0.10(-4.09%) |
Nov 28, 2008 | 2.687 | 2.710 | 2.527 | 2.535 | 283,663 | -0.07(-2.75%) |
Nov 26, 2008 | 2.623 | 2.742 | 2.487 | 2.607 | 1,369,618 | +0.18(+7.57%) |
Nov 25, 2008 | 2.392 | 2.567 | 2.392 | 2.423 | 820,564 | -0.05(-1.94%) |
Nov 24, 2008 | 2.224 | 2.471 | 2.160 | 2.471 | 1,520,572 | +0.36(+16.98%) |
Nov 21, 2008 | 2.368 | 2.368 | 2.001 | 2.113 | 1,154,307 | -0.14(-6.03%) |
Nov 20, 2008 | 2.400 | 2.511 | 2.232 | 2.248 | 961,373 | -0.16(-6.62%) |
Nov 19, 2008 | 2.766 | 2.790 | 2.408 | 2.408 | 906,709 | -0.14(-5.63%) |
Nov 18, 2008 | 2.599 | 2.655 | 2.479 | 2.551 | 814,951 | -0.10(-3.90%) |
Nov 17, 2008 | 2.718 | 2.814 | 2.647 | 2.655 | 522,688 | -0.16(-5.67%) |
Nov 14, 2008 | 2.790 | 2.910 | 2.758 | 2.814 | 605,982 | -0.18(-5.87%) |
Nov 13, 2008 | 2.878 | 3.125 | 2.639 | 2.989 | 1,591,508 | -0.15(-4.82%) |
Nov 12, 2008 | 2.974 | 3.205 | 2.710 | 3.141 | 1,355,284 | +0.11(+3.68%) |
Nov 11, 2008 | 2.950 | 3.133 | 2.671 | 3.029 | 1,030,579 | -0.22(-6.86%) |
Nov 10, 2008 | 3.229 | 3.348 | 2.989 | 3.253 | 1,780,135 | +0.20(+6.53%) |
Nov 07, 2008 | 2.774 | 3.109 | 2.695 | 3.053 | 2,530,043 | +0.45(+17.48%) |
Nov 06, 2008 | 2.989 | 3.037 | 2.511 | 2.599 | 1,925,767 | -0.56(-17.68%) |
Nov 05, 2008 | 3.508 | 3.508 | 3.149 | 3.157 | 1,269,379 | -0.41(-11.61%) |
Nov 04, 2008 | 3.715 | 3.787 | 3.284 | 3.571 | 1,508,690 | +0.06(+1.59%) |