Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.810 | 2.810 | 2.450 | 2.783 | 73,390 | +0.18(+6.85%) |
Jan 29, 2009 | 2.723 | 2.783 | 2.481 | 2.605 | 34,490 | -0.21(-7.42%) |
Jan 28, 2009 | 2.714 | 2.883 | 2.672 | 2.813 | 32,982 | +0.09(+3.33%) |
Jan 27, 2009 | 2.647 | 2.723 | 2.517 | 2.723 | 31,588 | +0.13(+4.90%) |
Jan 26, 2009 | 2.577 | 2.665 | 2.444 | 2.596 | 26,910 | +0.08(+3.25%) |
Jan 23, 2009 | 2.571 | 2.665 | 2.450 | 2.514 | 48,294 | -0.10(-3.93%) |
Jan 22, 2009 | 2.571 | 2.698 | 2.571 | 2.617 | 21,254 | +0.02(+0.92%) |
Jan 21, 2009 | 2.450 | 2.686 | 2.390 | 2.593 | 42,255 | +0.17(+7.01%) |
Jan 20, 2009 | 2.602 | 2.729 | 2.420 | 2.423 | 72,425 | -0.25(-9.29%) |
Jan 16, 2009 | 2.759 | 2.868 | 2.580 | 2.671 | 83,832 | -0.18(-6.46%) |
Jan 15, 2009 | 2.783 | 2.995 | 2.662 | 2.856 | 41,937 | +0.13(+4.89%) |
Jan 14, 2009 | 2.998 | 3.086 | 2.701 | 2.723 | 64,151 | -0.23(-7.69%) |
Jan 13, 2009 | 2.883 | 2.986 | 2.844 | 2.950 | 35,524 | +0.15(+5.52%) |
Jan 12, 2009 | 2.934 | 2.934 | 2.783 | 2.795 | 12,352 | -0.03(-1.07%) |
Jan 09, 2009 | 2.747 | 2.874 | 2.747 | 2.826 | 19,545 | -0.06(-2.10%) |
Jan 08, 2009 | 2.986 | 2.986 | 2.689 | 2.886 | 44,023 | -0.04(-1.45%) |
Jan 07, 2009 | 2.798 | 2.928 | 2.759 | 2.928 | 39,527 | +0.07(+2.54%) |
Jan 06, 2009 | 2.771 | 2.870 | 2.768 | 2.856 | 35,095 | -0.02(-0.53%) |
Jan 05, 2009 | 2.823 | 2.871 | 2.659 | 2.871 | 64,561 | +0.13(+4.72%) |
Jan 02, 2009 | 2.720 | 2.783 | 2.571 | 2.741 | 49,424 | +0.17(+6.61%) |
Dec 31, 2008 | 2.348 | 2.614 | 2.296 | 2.571 | 144,519 | +0.15(+6.25%) |
Dec 30, 2008 | 2.284 | 2.508 | 2.184 | 2.420 | 447,792 | +0.16(+7.09%) |
Dec 29, 2008 | 2.224 | 2.420 | 2.181 | 2.260 | 86,625 | +0.05(+2.33%) |
Dec 26, 2008 | 2.402 | 2.402 | 2.006 | 2.208 | 45,137 | -0.19(-7.83%) |
Dec 24, 2008 | 2.360 | 2.402 | 1.927 | 2.396 | 45,339 | +0.05(+2.19%) |
Dec 23, 2008 | 2.414 | 2.414 | 2.302 | 2.345 | 60,098 | -0.11(-4.32%) |
Dec 22, 2008 | 2.475 | 2.541 | 2.272 | 2.450 | 446,040 | -0.01(-0.37%) |
Dec 19, 2008 | 2.556 | 2.626 | 2.399 | 2.459 | 147,005 | -0.17(-6.34%) |
Dec 18, 2008 | 2.574 | 2.723 | 2.532 | 2.626 | 72,348 | +0.04(+1.64%) |
Dec 17, 2008 | 2.617 | 2.792 | 2.577 | 2.584 | 26,867 | -0.04(-1.50%) |
Dec 16, 2008 | 2.795 | 2.801 | 2.623 | 2.623 | 46,919 | -0.10(-3.67%) |
Dec 15, 2008 | 2.726 | 2.813 | 2.577 | 2.723 | 76,391 | -0.00(-0.11%) |
Dec 12, 2008 | 2.874 | 2.965 | 2.620 | 2.726 | 34,453 | -0.11(-3.94%) |
Dec 11, 2008 | 2.705 | 2.871 | 2.698 | 2.838 | 61,176 | +0.05(+1.96%) |
Dec 10, 2008 | 3.037 | 3.040 | 2.635 | 2.783 | 40,423 | -0.14(-4.76%) |
Dec 09, 2008 | 3.107 | 3.175 | 2.783 | 2.922 | 72,970 | -0.18(-5.76%) |
Dec 08, 2008 | 3.055 | 3.322 | 3.028 | 3.101 | 49,689 | +0.08(+2.50%) |
Dec 05, 2008 | 2.953 | 3.125 | 2.950 | 3.025 | 28,318 | +0.05(+1.52%) |
Dec 04, 2008 | 3.040 | 3.040 | 2.965 | 2.980 | 64,709 | -0.08(-2.48%) |
Dec 03, 2008 | 2.962 | 3.055 | 2.735 | 3.055 | 46,988 | -0.05(-1.46%) |
Dec 02, 2008 | 3.606 | 3.627 | 2.910 | 3.101 | 69,962 | -0.47(-13.21%) |
Dec 01, 2008 | 3.978 | 3.993 | 3.515 | 3.573 | 107,120 | -0.30(-7.81%) |
Nov 28, 2008 | 3.086 | 3.930 | 3.016 | 3.875 | 63,268 | +1.09(+38.94%) |
Nov 26, 2008 | 2.650 | 2.804 | 2.650 | 2.789 | 32,619 | +0.14(+5.37%) |
Nov 25, 2008 | 2.753 | 2.850 | 2.647 | 2.647 | 13,949 | +0.00(+0.00%) |
Nov 24, 2008 | 2.783 | 2.783 | 2.571 | 2.647 | 30,784 | -0.11(-4.16%) |
Nov 21, 2008 | 2.786 | 2.980 | 2.571 | 2.762 | 33,802 | -0.04(-1.40%) |
Nov 20, 2008 | 2.647 | 2.801 | 2.571 | 2.801 | 83,538 | +0.14(+5.23%) |
Nov 19, 2008 | 2.605 | 2.723 | 2.571 | 2.662 | 34,434 | +0.04(+1.38%) |
Nov 18, 2008 | 3.040 | 3.080 | 2.496 | 2.626 | 45,788 | -0.47(-15.32%) |
Nov 17, 2008 | 3.231 | 3.340 | 2.880 | 3.101 | 650,430 | -0.24(-7.24%) |
Nov 14, 2008 | 3.322 | 3.343 | 3.176 | 3.343 | 22,067 | -0.17(-4.82%) |
Nov 13, 2008 | 3.515 | 3.515 | 3.101 | 3.512 | 104,922 | +0.03(+0.96%) |
Nov 12, 2008 | 3.546 | 3.615 | 3.479 | 3.479 | 20,676 | -0.08(-2.13%) |
Nov 11, 2008 | 3.733 | 3.733 | 3.494 | 3.555 | 28,133 | -0.36(-9.20%) |
Nov 10, 2008 | 3.821 | 4.226 | 3.736 | 3.915 | 62,571 | +0.17(+4.65%) |
Nov 07, 2008 | 3.630 | 3.769 | 3.514 | 3.741 | 20,583 | +0.16(+4.52%) |
Nov 06, 2008 | 3.630 | 3.652 | 3.488 | 3.579 | 15,863 | -0.28(-7.14%) |
Nov 05, 2008 | 3.866 | 3.866 | 3.676 | 3.854 | 5,467 | -0.08(-2.15%) |
Nov 04, 2008 | 4.030 | 4.105 | 3.866 | 3.939 | 31,640 | -0.15(-3.70%) |