Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.808 | 2.814 | 2.808 | 2.814 | 636 | +0.09(+3.23%) |
Jan 29, 2009 | 2.679 | 2.814 | 2.674 | 2.726 | 2,178 | +0.11(+4.26%) |
Jan 28, 2009 | 2.556 | 2.615 | 2.492 | 2.615 | 10,340 | +0.01(+0.22%) |
Jan 27, 2009 | 2.644 | 2.656 | 2.609 | 2.609 | 5,798 | +0.03(+1.14%) |
Jan 26, 2009 | 2.685 | 2.691 | 2.556 | 2.580 | 5,713 | -0.23(-8.33%) |
Jan 23, 2009 | 2.715 | 2.814 | 2.691 | 2.814 | 3,247 | -0.05(-1.76%) |
Jan 22, 2009 | 2.865 | 2.865 | 2.865 | 2.865 | 170 | -0.01(-0.29%) |
Jan 21, 2009 | 2.691 | 2.896 | 2.691 | 2.873 | 3,753 | -0.05(-1.80%) |
Jan 20, 2009 | 2.932 | 2.932 | 2.926 | 2.926 | 1,108 | -0.03(-0.99%) |
Jan 16, 2009 | 2.803 | 2.955 | 2.703 | 2.955 | 2,728 | +0.20(+7.23%) |
Jan 15, 2009 | 2.756 | 2.756 | 2.756 | 2.756 | 1,790 | -0.12(-4.08%) |
Jan 14, 2009 | 2.902 | 2.902 | 2.873 | 2.873 | 1,006 | -0.05(-1.81%) |
Jan 13, 2009 | 2.926 | 2.926 | 2.926 | 2.926 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 2.879 | 3.014 | 2.879 | 2.926 | 6,907 | +0.05(+1.84%) |
Jan 09, 2009 | 2.873 | 2.873 | 2.873 | 2.873 | 2,558 | -0.09(-2.97%) |
Jan 08, 2009 | 2.961 | 2.961 | 2.961 | 2.961 | 767 | -0.02(-0.59%) |
Jan 07, 2009 | 3.166 | 3.166 | 2.978 | 2.979 | 4,263 | -0.13(-4.33%) |
Jan 06, 2009 | 3.107 | 3.131 | 2.955 | 3.113 | 9,365 | +0.12(+4.12%) |
Jan 05, 2009 | 2.932 | 3.137 | 2.926 | 2.990 | 6,680 | +0.06(+2.00%) |
Jan 02, 2009 | 2.750 | 2.932 | 2.750 | 2.932 | 4,328 | +0.24(+8.93%) |
Dec 31, 2008 | 2.580 | 2.709 | 2.468 | 2.691 | 22,032 | +0.08(+3.15%) |
Dec 30, 2008 | 2.521 | 2.638 | 2.504 | 2.609 | 3,854 | -0.09(-3.26%) |
Dec 29, 2008 | 2.586 | 2.697 | 2.504 | 2.697 | 16,359 | +0.03(+1.10%) |
Dec 26, 2008 | 2.580 | 2.668 | 2.521 | 2.668 | 29,259 | +0.08(+3.18%) |
Dec 24, 2008 | 2.386 | 2.597 | 2.386 | 2.586 | 19,030 | +0.20(+8.35%) |
Dec 23, 2008 | 2.357 | 2.421 | 2.345 | 2.386 | 2,404 | +0.02(+0.74%) |
Dec 22, 2008 | 2.345 | 2.439 | 2.345 | 2.369 | 12,124 | +0.02(+1.00%) |
Dec 19, 2008 | 2.351 | 2.439 | 2.345 | 2.345 | 16,255 | -0.04(-1.85%) |
Dec 18, 2008 | 2.404 | 2.404 | 2.389 | 2.389 | 1,918 | -0.03(-1.32%) |
Dec 17, 2008 | 2.439 | 2.439 | 2.375 | 2.421 | 15,479 | -0.02(-0.72%) |
Dec 16, 2008 | 2.439 | 2.439 | 2.439 | 2.439 | 170 | -0.16(-6.10%) |
Dec 15, 2008 | 2.410 | 2.633 | 2.410 | 2.597 | 3,104 | -0.03(-1.11%) |
Dec 12, 2008 | 2.662 | 2.668 | 2.375 | 2.627 | 3,070 | +0.13(+5.41%) |
Dec 11, 2008 | 2.492 | 2.492 | 2.492 | 2.492 | 852 | -0.03(-1.16%) |
Dec 10, 2008 | 2.697 | 2.697 | 2.521 | 2.521 | 6,517 | -0.12(-4.44%) |
Dec 09, 2008 | 2.492 | 2.732 | 2.492 | 2.638 | 4,497 | -0.12(-4.26%) |
Dec 08, 2008 | 2.773 | 2.926 | 2.738 | 2.756 | 6,076 | -0.11(-3.69%) |
Dec 05, 2008 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 2.462 | 2.867 | 2.462 | 2.861 | 7,402 | +0.19(+7.25%) |
Dec 03, 2008 | 2.492 | 2.703 | 2.492 | 2.668 | 2,113 | +0.06(+2.25%) |
Dec 02, 2008 | 2.720 | 2.720 | 2.498 | 2.609 | 2,217 | -0.12(-4.30%) |
Dec 01, 2008 | 2.504 | 2.726 | 2.462 | 2.726 | 1,876 | -0.08(-2.72%) |
Nov 28, 2008 | 2.803 | 2.803 | 2.803 | 2.803 | 511 | +0.16(+5.99%) |
Nov 26, 2008 | 2.668 | 2.668 | 2.638 | 2.644 | 3,718 | -0.01(-0.44%) |
Nov 25, 2008 | 2.638 | 2.656 | 2.638 | 2.656 | 3,581 | -0.15(-5.43%) |
Nov 24, 2008 | 2.655 | 2.808 | 2.655 | 2.808 | 5,031 | -0.09(-3.23%) |
Nov 21, 2008 | 2.468 | 2.902 | 2.468 | 2.902 | 1,364 | +0.25(+9.27%) |
Nov 20, 2008 | 2.656 | 2.656 | 2.656 | 2.656 | 3,388 | +0.00(+0.00%) |
Nov 19, 2008 | 2.656 | 2.656 | 2.656 | 2.656 | 2,094 | -0.12(-4.43%) |
Nov 18, 2008 | 2.656 | 2.779 | 2.656 | 2.779 | 511 | +0.13(+5.10%) |
Nov 17, 2008 | 2.838 | 2.844 | 2.644 | 2.644 | 5,802 | -0.15(-5.45%) |
Nov 14, 2008 | 2.820 | 2.844 | 2.797 | 2.797 | 960 | -0.08(-2.65%) |
Nov 13, 2008 | 2.873 | 2.873 | 2.873 | 2.873 | 170 | +0.00(+0.00%) |
Nov 12, 2008 | 2.955 | 2.961 | 2.650 | 2.873 | 3,641 | -0.09(-2.97%) |
Nov 11, 2008 | 2.738 | 2.961 | 2.726 | 2.961 | 2,942 | -0.08(-2.70%) |
Nov 10, 2008 | 2.838 | 3.049 | 2.797 | 3.043 | 5,234 | +0.25(+8.80%) |
Nov 07, 2008 | 2.849 | 2.855 | 2.767 | 2.797 | 3,496 | +0.05(+1.71%) |
Nov 06, 2008 | 3.049 | 3.049 | 2.697 | 2.750 | 9,639 | -0.27(-9.01%) |
Nov 05, 2008 | 2.990 | 3.049 | 2.973 | 3.022 | 4,376 | +0.04(+1.47%) |
Nov 04, 2008 | 3.049 | 3.049 | 2.961 | 2.979 | 8,295 | -0.01(-0.39%) |