Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.071 | 2.071 | 1.994 | 2.029 | 0 | -0.01(-0.57%) |
Jan 29, 2009 | 2.083 | 2.111 | 2.033 | 2.040 | 517,509 | -0.02(-1.02%) |
Jan 28, 2009 | 2.080 | 2.080 | 2.001 | 2.062 | 622,954 | +0.08(+4.15%) |
Jan 27, 2009 | 1.970 | 1.998 | 1.947 | 1.980 | 419,815 | +0.01(+0.48%) |
Jan 26, 2009 | 2.111 | 2.111 | 1.949 | 1.970 | 1,214,272 | -0.14(-6.67%) |
Jan 23, 2009 | 2.038 | 2.111 | 2.008 | 2.111 | 552,663 | +0.08(+4.17%) |
Jan 22, 2009 | 2.052 | 2.094 | 1.994 | 2.026 | 412,494 | -0.04(-1.71%) |
Jan 21, 2009 | 2.073 | 2.165 | 2.042 | 2.062 | 513,514 | +0.00(+0.00%) |
Jan 20, 2009 | 2.055 | 2.097 | 2.003 | 2.062 | 907,730 | +0.04(+2.21%) |
Jan 16, 2009 | 1.876 | 2.052 | 1.876 | 2.017 | 557,651 | +0.16(+8.86%) |
Jan 15, 2009 | 1.855 | 1.874 | 1.792 | 1.853 | 371,848 | -0.05(-2.59%) |
Jan 14, 2009 | 1.982 | 1.982 | 1.851 | 1.902 | 509,148 | -0.08(-4.25%) |
Jan 13, 2009 | 1.935 | 2.038 | 1.919 | 1.987 | 332,213 | +0.02(+1.07%) |
Jan 12, 2009 | 2.134 | 2.137 | 1.944 | 1.965 | 556,653 | -0.15(-6.89%) |
Jan 09, 2009 | 2.123 | 2.123 | 2.064 | 2.111 | 335,982 | +0.01(+0.56%) |
Jan 08, 2009 | 2.029 | 2.127 | 2.029 | 2.099 | 560,009 | +0.01(+0.67%) |
Jan 07, 2009 | 2.158 | 2.181 | 2.024 | 2.085 | 955,794 | -0.00(-0.11%) |
Jan 06, 2009 | 2.052 | 2.099 | 2.050 | 2.087 | 853,048 | +0.07(+3.25%) |
Jan 05, 2009 | 1.874 | 2.050 | 1.862 | 2.022 | 1,072,696 | +0.15(+8.16%) |
Jan 02, 2009 | 1.691 | 1.869 | 1.691 | 1.869 | 0 | +0.20(+11.78%) |
Jan 01, 2009 | 1.724 | 1.736 | 1.668 | 1.672 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.724 | 1.736 | 1.668 | 1.672 | 501,678 | -0.05(-3.13%) |
Dec 30, 2008 | 1.794 | 1.794 | 1.700 | 1.726 | 649,367 | -0.06(-3.16%) |
Dec 29, 2008 | 1.761 | 1.806 | 1.736 | 1.782 | 504,466 | +0.02(+0.93%) |
Dec 26, 2008 | 1.675 | 1.820 | 1.623 | 1.766 | 640,243 | +0.06(+3.43%) |
Dec 24, 2008 | 1.790 | 1.790 | 1.705 | 1.707 | 327,655 | -0.10(-5.58%) |
Dec 23, 2008 | 1.679 | 1.862 | 1.679 | 1.808 | 796,827 | +0.13(+7.68%) |
Dec 22, 2008 | 1.539 | 1.736 | 1.539 | 1.679 | 1,610,227 | +0.17(+11.01%) |
Dec 19, 2008 | 1.527 | 1.639 | 1.510 | 1.513 | 574,501 | -0.02(-1.38%) |
Dec 18, 2008 | 1.452 | 1.571 | 1.447 | 1.534 | 1,050,704 | +0.11(+8.10%) |
Dec 17, 2008 | 1.335 | 1.461 | 1.335 | 1.419 | 568,020 | +0.10(+7.46%) |
Dec 16, 2008 | 1.234 | 1.337 | 1.234 | 1.320 | 467,193 | +0.09(+7.03%) |
Dec 15, 2008 | 1.358 | 1.358 | 1.208 | 1.234 | 1,087,568 | -0.14(-10.09%) |
Dec 12, 2008 | 1.285 | 1.396 | 1.285 | 1.372 | 435,011 | +0.04(+2.63%) |
Dec 11, 2008 | 1.318 | 1.396 | 1.306 | 1.337 | 364,800 | -0.02(-1.38%) |
Dec 10, 2008 | 1.295 | 1.360 | 1.295 | 1.356 | 327,502 | +0.07(+5.28%) |
Dec 09, 2008 | 1.262 | 1.304 | 1.245 | 1.288 | 343,248 | -0.03(-1.96%) |
Dec 08, 2008 | 1.356 | 1.466 | 1.290 | 1.313 | 479,408 | -0.04(-3.12%) |
Dec 05, 2008 | 1.327 | 1.365 | 1.325 | 1.356 | 440,076 | -0.04(-3.02%) |
Dec 04, 2008 | 1.407 | 1.445 | 1.386 | 1.398 | 418,237 | -0.05(-3.25%) |
Dec 03, 2008 | 1.452 | 1.513 | 1.407 | 1.445 | 529,852 | -0.04(-2.99%) |
Dec 02, 2008 | 1.527 | 1.536 | 1.487 | 1.489 | 516,413 | -0.04(-2.31%) |
Dec 01, 2008 | 1.569 | 1.569 | 1.524 | 1.524 | 484,883 | -0.02(-1.52%) |
Nov 28, 2008 | 1.546 | 1.557 | 1.529 | 1.548 | 109,632 | +0.00(+0.00%) |
Nov 26, 2008 | 1.447 | 1.602 | 1.440 | 1.548 | 470,361 | +0.11(+7.67%) |
Nov 25, 2008 | 1.442 | 1.534 | 1.396 | 1.438 | 887,089 | +0.08(+5.51%) |
Nov 24, 2008 | 1.292 | 1.403 | 1.292 | 1.363 | 400,807 | +0.05(+3.94%) |
Nov 21, 2008 | 1.396 | 1.417 | 1.206 | 1.311 | 1,459,591 | -0.04(-2.78%) |
Nov 20, 2008 | 1.398 | 1.452 | 1.344 | 1.349 | 1,100,802 | -0.13(-8.58%) |
Nov 19, 2008 | 1.665 | 1.665 | 1.447 | 1.475 | 683,843 | -0.19(-11.41%) |
Nov 18, 2008 | 1.665 | 1.689 | 1.649 | 1.665 | 156,613 | -0.01(-0.70%) |
Nov 17, 2008 | 1.740 | 1.759 | 1.644 | 1.677 | 462,477 | -0.11(-6.29%) |
Nov 14, 2008 | 1.778 | 1.841 | 1.778 | 1.790 | 292,437 | -0.09(-4.63%) |
Nov 13, 2008 | 1.787 | 1.879 | 1.745 | 1.876 | 414,195 | +0.03(+1.39%) |
Nov 12, 2008 | 1.893 | 1.900 | 1.806 | 1.851 | 386,835 | -0.07(-3.66%) |
Nov 11, 2008 | 2.017 | 2.036 | 1.879 | 1.921 | 394,736 | -0.11(-5.32%) |
Nov 10, 2008 | 2.158 | 2.158 | 1.987 | 2.029 | 708,893 | -0.13(-6.08%) |
Nov 07, 2008 | 2.228 | 2.235 | 2.139 | 2.160 | 530,513 | -0.11(-4.66%) |
Nov 06, 2008 | 2.277 | 2.289 | 2.160 | 2.266 | 485,693 | -0.01(-0.51%) |
Nov 05, 2008 | 2.381 | 2.418 | 2.275 | 2.277 | 519,359 | -0.12(-5.08%) |
Nov 04, 2008 | 2.298 | 2.442 | 2.275 | 2.399 | 785,895 | +0.19(+8.71%) |