Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.672 | 2.682 | 2.652 | 2.672 | 0 | -0.03(-1.01%) |
Jan 29, 2009 | 2.716 | 2.716 | 2.682 | 2.699 | 206,345 | -0.00(-0.13%) |
Jan 28, 2009 | 2.710 | 2.771 | 2.662 | 2.703 | 302,035 | +0.07(+2.71%) |
Jan 27, 2009 | 2.648 | 2.676 | 2.611 | 2.631 | 172,279 | +0.02(+0.78%) |
Jan 26, 2009 | 2.631 | 2.665 | 2.598 | 2.611 | 355,783 | +0.00(+0.00%) |
Jan 23, 2009 | 2.570 | 2.611 | 2.564 | 2.611 | 294,699 | +0.04(+1.58%) |
Jan 22, 2009 | 2.513 | 2.570 | 2.509 | 2.570 | 207,671 | +0.07(+2.85%) |
Jan 21, 2009 | 2.472 | 2.509 | 2.472 | 2.499 | 215,031 | +0.05(+1.94%) |
Jan 20, 2009 | 2.608 | 2.615 | 2.452 | 2.452 | 204,207 | -0.11(-4.37%) |
Jan 16, 2009 | 2.638 | 2.641 | 2.513 | 2.564 | 292,964 | +0.00(+0.13%) |
Jan 15, 2009 | 2.547 | 2.560 | 2.516 | 2.560 | 317,190 | +0.02(+0.94%) |
Jan 14, 2009 | 2.557 | 2.567 | 2.527 | 2.536 | 304,096 | -0.10(-3.74%) |
Jan 13, 2009 | 2.587 | 2.635 | 2.584 | 2.635 | 231,656 | +0.02(+0.91%) |
Jan 12, 2009 | 2.604 | 2.693 | 2.601 | 2.611 | 501,386 | -0.02(-0.90%) |
Jan 09, 2009 | 2.574 | 2.642 | 2.564 | 2.635 | 305,595 | +0.03(+1.17%) |
Jan 08, 2009 | 2.543 | 2.604 | 2.536 | 2.604 | 193,402 | -0.01(-0.39%) |
Jan 07, 2009 | 2.625 | 2.638 | 2.574 | 2.615 | 217,445 | -0.01(-0.26%) |
Jan 06, 2009 | 2.598 | 2.676 | 2.598 | 2.621 | 415,575 | +0.01(+0.39%) |
Jan 05, 2009 | 2.492 | 2.635 | 2.492 | 2.611 | 585,115 | +0.07(+2.81%) |
Jan 02, 2009 | 2.333 | 2.540 | 2.333 | 2.540 | 0 | +0.15(+6.40%) |
Jan 01, 2009 | 2.387 | 2.433 | 2.356 | 2.387 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.387 | 2.433 | 2.356 | 2.387 | 353,589 | -0.04(-1.68%) |
Dec 30, 2008 | 2.319 | 2.452 | 2.319 | 2.428 | 579,614 | +0.08(+3.62%) |
Dec 29, 2008 | 2.377 | 2.435 | 2.329 | 2.343 | 321,658 | -0.10(-4.03%) |
Dec 26, 2008 | 2.421 | 2.441 | 2.377 | 2.441 | 239,021 | -0.00(-0.14%) |
Dec 24, 2008 | 2.489 | 2.489 | 2.435 | 2.445 | 149,508 | +0.00(+0.00%) |
Dec 23, 2008 | 2.435 | 2.445 | 2.390 | 2.445 | 355,465 | +0.04(+1.84%) |
Dec 22, 2008 | 2.336 | 2.401 | 2.327 | 2.401 | 455,378 | +0.06(+2.61%) |
Dec 19, 2008 | 2.322 | 2.342 | 2.258 | 2.339 | 251,947 | +0.05(+2.23%) |
Dec 18, 2008 | 2.309 | 2.343 | 2.255 | 2.289 | 491,626 | -0.02(-0.88%) |
Dec 17, 2008 | 2.102 | 2.312 | 2.098 | 2.309 | 601,935 | +0.16(+7.43%) |
Dec 16, 2008 | 2.132 | 2.149 | 2.044 | 2.149 | 444,846 | +0.11(+5.50%) |
Dec 15, 2008 | 2.075 | 2.092 | 2.017 | 2.037 | 392,179 | -0.06(-2.91%) |
Dec 12, 2008 | 2.058 | 2.098 | 2.058 | 2.098 | 453,460 | +0.02(+0.98%) |
Dec 11, 2008 | 2.095 | 2.095 | 2.054 | 2.078 | 397,156 | -0.06(-2.86%) |
Dec 10, 2008 | 2.081 | 2.170 | 2.081 | 2.139 | 486,225 | +0.00(+0.00%) |
Dec 09, 2008 | 2.122 | 2.170 | 2.111 | 2.139 | 334,048 | +0.00(+0.00%) |
Dec 08, 2008 | 2.129 | 2.207 | 2.129 | 2.139 | 285,039 | +0.01(+0.48%) |
Dec 05, 2008 | 2.071 | 2.129 | 2.041 | 2.129 | 304,370 | +0.01(+0.32%) |
Dec 04, 2008 | 2.051 | 2.187 | 2.051 | 2.122 | 355,580 | -0.00(-0.16%) |
Dec 03, 2008 | 2.092 | 2.126 | 2.051 | 2.126 | 344,618 | -0.01(-0.63%) |
Dec 02, 2008 | 2.054 | 2.139 | 2.030 | 2.139 | 420,469 | +0.05(+2.44%) |
Dec 01, 2008 | 2.241 | 2.261 | 2.075 | 2.088 | 596,145 | -0.25(-10.87%) |
Nov 28, 2008 | 2.363 | 2.390 | 2.326 | 2.343 | 313,591 | -0.18(-7.13%) |
Nov 26, 2008 | 2.394 | 2.547 | 2.384 | 2.523 | 353,194 | +0.14(+5.84%) |
Nov 25, 2008 | 2.387 | 2.411 | 2.275 | 2.384 | 299,696 | +0.01(+0.57%) |
Nov 24, 2008 | 2.421 | 2.452 | 2.316 | 2.370 | 420,319 | +0.08(+3.41%) |
Nov 21, 2008 | 2.329 | 2.339 | 2.146 | 2.292 | 668,951 | -0.03(-1.46%) |
Nov 20, 2008 | 2.397 | 2.401 | 2.292 | 2.326 | 451,879 | -0.15(-6.04%) |
Nov 19, 2008 | 2.645 | 2.645 | 2.401 | 2.475 | 486,007 | -0.18(-6.66%) |
Nov 18, 2008 | 2.730 | 2.784 | 2.652 | 2.652 | 224,897 | -0.10(-3.58%) |
Nov 17, 2008 | 2.849 | 2.849 | 2.716 | 2.750 | 235,257 | -0.10(-3.57%) |
Nov 14, 2008 | 2.886 | 2.934 | 2.784 | 2.852 | 322,972 | -0.08(-2.89%) |
Nov 13, 2008 | 2.923 | 2.937 | 2.830 | 2.937 | 273,856 | +0.00(+0.00%) |
Nov 12, 2008 | 2.991 | 3.066 | 2.913 | 2.937 | 350,812 | -0.18(-5.88%) |
Nov 11, 2008 | 3.171 | 3.175 | 3.053 | 3.120 | 171,602 | -0.12(-3.77%) |
Nov 10, 2008 | 3.317 | 3.317 | 3.151 | 3.243 | 199,525 | -0.01(-0.31%) |
Nov 07, 2008 | 3.324 | 3.334 | 3.243 | 3.253 | 223,577 | -0.08(-2.54%) |
Nov 06, 2008 | 3.283 | 3.338 | 3.249 | 3.338 | 198,429 | +0.03(+1.03%) |
Nov 05, 2008 | 3.395 | 3.396 | 3.277 | 3.304 | 282,326 | -0.12(-3.47%) |
Nov 04, 2008 | 3.277 | 3.423 | 3.277 | 3.423 | 372,146 | +0.14(+4.13%) |