Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.118 | 2.118 | 1.821 | 1.849 | 0 | -0.23(-10.90%) |
Jan 29, 2009 | 2.232 | 2.255 | 2.062 | 2.075 | 859,064 | -0.19(-8.54%) |
Jan 28, 2009 | 2.164 | 2.289 | 2.164 | 2.269 | 925,744 | +0.13(+6.02%) |
Jan 27, 2009 | 2.144 | 2.164 | 2.126 | 2.140 | 506,008 | +0.01(+0.53%) |
Jan 26, 2009 | 2.060 | 2.179 | 2.058 | 2.129 | 671,032 | +0.07(+3.21%) |
Jan 23, 2009 | 2.020 | 2.151 | 1.992 | 2.062 | 642,360 | -0.01(-0.42%) |
Jan 22, 2009 | 2.001 | 2.140 | 1.998 | 2.071 | 1,264,328 | +0.02(+0.73%) |
Jan 21, 2009 | 1.896 | 2.059 | 1.896 | 2.056 | 8,572,208 | +0.17(+8.94%) |
Jan 20, 2009 | 2.071 | 2.075 | 1.861 | 1.887 | 2,075,952 | -0.22(-10.60%) |
Jan 16, 2009 | 2.150 | 2.244 | 2.070 | 2.111 | 2,221,848 | +0.03(+1.38%) |
Jan 15, 2009 | 1.907 | 2.116 | 1.845 | 2.083 | 1,087,032 | +0.17(+8.89%) |
Jan 14, 2009 | 1.954 | 1.999 | 1.900 | 1.913 | 1,105,096 | -0.07(-3.59%) |
Jan 13, 2009 | 1.887 | 2.001 | 1.847 | 1.984 | 1,138,936 | +0.09(+4.96%) |
Jan 12, 2009 | 2.001 | 2.141 | 1.861 | 1.890 | 1,605,016 | -0.11(-5.56%) |
Jan 09, 2009 | 2.212 | 2.228 | 2.000 | 2.001 | 1,898,808 | -0.20(-9.09%) |
Jan 08, 2009 | 2.369 | 2.385 | 2.092 | 2.201 | 3,008,464 | -0.22(-9.13%) |
Jan 07, 2009 | 2.191 | 2.438 | 2.116 | 2.422 | 2,151,856 | +0.22(+9.80%) |
Jan 06, 2009 | 2.214 | 2.285 | 2.149 | 2.206 | 1,383,016 | +0.01(+0.40%) |
Jan 05, 2009 | 2.054 | 2.201 | 2.029 | 2.197 | 2,002,456 | +0.13(+6.35%) |
Jan 02, 2009 | 2.098 | 2.098 | 1.948 | 2.066 | 0 | +0.01(+0.43%) |
Jan 01, 2009 | 1.990 | 2.062 | 1.915 | 2.058 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.990 | 2.062 | 1.915 | 2.058 | 1,496,024 | +0.08(+4.24%) |
Dec 30, 2008 | 1.875 | 2.000 | 1.833 | 1.974 | 1,044,688 | +0.14(+7.86%) |
Dec 29, 2008 | 1.889 | 1.917 | 1.775 | 1.830 | 997,384 | -0.07(-3.56%) |
Dec 26, 2008 | 1.891 | 1.900 | 1.812 | 1.897 | 639,096 | +0.02(+0.93%) |
Dec 24, 2008 | 1.875 | 1.887 | 1.800 | 1.880 | 315,760 | +0.03(+1.48%) |
Dec 23, 2008 | 2.000 | 2.025 | 1.814 | 1.853 | 951,264 | -0.13(-6.56%) |
Dec 22, 2008 | 2.031 | 2.031 | 1.886 | 1.982 | 1,325,256 | -0.05(-2.52%) |
Dec 19, 2008 | 1.994 | 2.055 | 1.961 | 2.034 | 1,720,720 | +0.07(+3.83%) |
Dec 18, 2008 | 1.952 | 2.010 | 1.915 | 1.959 | 1,340,584 | -0.01(-0.32%) |
Dec 17, 2008 | 1.875 | 2.031 | 1.871 | 1.965 | 1,334,640 | +0.05(+2.81%) |
Dec 16, 2008 | 1.776 | 1.924 | 1.716 | 1.911 | 1,662,648 | +0.17(+9.76%) |
Dec 15, 2008 | 1.794 | 1.799 | 1.698 | 1.741 | 1,369,488 | -0.05(-2.93%) |
Dec 12, 2008 | 1.720 | 1.810 | 1.663 | 1.794 | 0 | -0.01(-0.42%) |
Dec 11, 2008 | 2.009 | 2.018 | 1.798 | 1.801 | 1,898,432 | -0.22(-10.77%) |
Dec 10, 2008 | 2.040 | 2.053 | 1.954 | 2.019 | 1,844,160 | -0.02(-1.04%) |
Dec 09, 2008 | 2.031 | 2.101 | 1.969 | 2.040 | 1,747,480 | -0.03(-1.57%) |
Dec 08, 2008 | 1.962 | 2.110 | 1.871 | 2.072 | 2,335,368 | +0.17(+9.01%) |
Dec 05, 2008 | 1.626 | 1.901 | 1.589 | 1.901 | 0 | +0.24(+14.62%) |
Dec 04, 2008 | 1.752 | 1.927 | 1.625 | 1.659 | 2,122,824 | -0.13(-7.33%) |
Dec 03, 2008 | 1.650 | 1.802 | 1.560 | 1.790 | 1,423,008 | +0.16(+10.07%) |
Dec 02, 2008 | 1.510 | 1.640 | 1.442 | 1.626 | 1,193,328 | +0.15(+10.25%) |
Dec 01, 2008 | 1.641 | 1.641 | 1.471 | 1.475 | 1,618,280 | -0.22(-12.98%) |
Nov 28, 2008 | 1.686 | 1.718 | 1.640 | 1.695 | 190,480 | -0.01(-0.88%) |
Nov 26, 2008 | 1.575 | 1.712 | 1.564 | 1.710 | 1,189,352 | +0.10(+6.05%) |
Nov 25, 2008 | 1.570 | 1.625 | 1.526 | 1.613 | 903,728 | +0.04(+2.54%) |
Nov 24, 2008 | 1.370 | 1.619 | 1.370 | 1.573 | 1,604,944 | +0.22(+16.27%) |
Nov 21, 2008 | 1.351 | 1.405 | 1.192 | 1.353 | 1,834,656 | -0.02(-1.64%) |
Nov 20, 2008 | 1.374 | 1.499 | 1.285 | 1.375 | 1,883,456 | -0.03(-2.40%) |
Nov 19, 2008 | 1.494 | 1.548 | 1.364 | 1.409 | 1,822,152 | -0.08(-5.69%) |
Nov 18, 2008 | 1.634 | 1.667 | 1.486 | 1.494 | 1,172,496 | -0.14(-8.43%) |
Nov 17, 2008 | 1.548 | 1.679 | 1.526 | 1.631 | 1,737,792 | +0.07(+4.15%) |
Nov 14, 2008 | 1.694 | 1.745 | 1.566 | 1.566 | 0 | -0.16(-9.33%) |
Nov 13, 2008 | 1.607 | 1.740 | 1.494 | 1.728 | 1,458,048 | +0.13(+8.05%) |
Nov 12, 2008 | 1.708 | 1.741 | 1.590 | 1.599 | 1,260,864 | -0.14(-7.79%) |
Nov 11, 2008 | 1.750 | 1.810 | 1.667 | 1.734 | 1,350,104 | -0.05(-3.01%) |
Nov 10, 2008 | 1.900 | 1.900 | 1.689 | 1.788 | 1,263,112 | -0.06(-3.44%) |
Nov 07, 2008 | 1.935 | 1.999 | 1.804 | 1.851 | 0 | -0.06(-3.08%) |
Nov 06, 2008 | 1.885 | 1.936 | 1.856 | 1.910 | 1,739,576 | -0.02(-1.04%) |
Nov 05, 2008 | 1.971 | 2.014 | 1.911 | 1.930 | 1,538,120 | -0.07(-3.26%) |
Nov 04, 2008 | 1.972 | 2.022 | 1.934 | 1.995 | 1,735,296 | +0.02(+1.20%) |