Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.891 | 2.936 | 2.801 | 2.855 | 40,413 | -0.03(-0.94%) |
Jan 29, 2009 | 2.972 | 2.999 | 2.855 | 2.882 | 48,851 | -0.06(-2.15%) |
Jan 28, 2009 | 2.890 | 3.026 | 2.846 | 2.945 | 55,685 | +0.08(+2.84%) |
Jan 27, 2009 | 3.072 | 3.072 | 2.810 | 2.864 | 83,151 | -0.07(-2.46%) |
Jan 26, 2009 | 2.683 | 3.026 | 2.683 | 2.936 | 75,002 | +0.23(+8.70%) |
Jan 23, 2009 | 2.548 | 2.782 | 2.530 | 2.701 | 80,547 | +0.05(+2.05%) |
Jan 22, 2009 | 2.719 | 2.746 | 2.620 | 2.647 | 36,770 | -0.12(-4.25%) |
Jan 21, 2009 | 2.647 | 2.782 | 2.575 | 2.764 | 54,367 | +0.08(+3.03%) |
Jan 20, 2009 | 2.710 | 2.846 | 2.665 | 2.683 | 52,491 | -0.03(-1.00%) |
Jan 16, 2009 | 2.791 | 2.891 | 2.575 | 2.710 | 66,119 | -0.01(-0.33%) |
Jan 15, 2009 | 2.864 | 2.900 | 2.620 | 2.719 | 96,540 | -0.01(-0.33%) |
Jan 14, 2009 | 2.773 | 2.837 | 2.728 | 2.728 | 52,910 | -0.14(-4.73%) |
Jan 13, 2009 | 2.855 | 2.990 | 2.780 | 2.864 | 43,845 | -0.03(-0.94%) |
Jan 12, 2009 | 3.207 | 3.207 | 2.820 | 2.891 | 96,561 | -0.27(-8.57%) |
Jan 09, 2009 | 3.325 | 3.352 | 3.162 | 3.162 | 40,817 | -0.22(-6.42%) |
Jan 08, 2009 | 3.180 | 3.420 | 3.180 | 3.379 | 72,104 | +0.02(+0.54%) |
Jan 07, 2009 | 3.279 | 3.442 | 3.180 | 3.361 | 87,072 | -0.02(-0.53%) |
Jan 06, 2009 | 3.261 | 3.415 | 3.072 | 3.379 | 394,862 | +0.12(+3.60%) |
Jan 05, 2009 | 3.279 | 3.415 | 3.216 | 3.261 | 115,776 | +0.10(+3.14%) |
Jan 02, 2009 | 2.764 | 3.325 | 2.764 | 3.162 | 443,524 | +0.42(+15.13%) |
Dec 31, 2008 | 2.764 | 2.873 | 2.710 | 2.746 | 109,955 | +0.02(+0.66%) |
Dec 30, 2008 | 2.493 | 2.801 | 2.493 | 2.728 | 189,846 | +0.29(+11.85%) |
Dec 29, 2008 | 2.186 | 2.530 | 2.186 | 2.439 | 90,782 | +0.15(+6.72%) |
Dec 26, 2008 | 2.412 | 2.421 | 2.168 | 2.286 | 80,559 | -0.07(-3.07%) |
Dec 24, 2008 | 2.566 | 2.566 | 2.349 | 2.358 | 29,906 | +0.09(+4.19%) |
Dec 23, 2008 | 2.268 | 2.358 | 2.258 | 2.263 | 29,711 | +0.01(+0.60%) |
Dec 22, 2008 | 2.249 | 2.394 | 2.132 | 2.249 | 66,315 | -0.01(-0.40%) |
Dec 19, 2008 | 2.484 | 2.575 | 2.213 | 2.258 | 187,253 | -0.31(-11.97%) |
Dec 18, 2008 | 2.611 | 2.611 | 2.484 | 2.566 | 95,640 | +0.04(+1.43%) |
Dec 17, 2008 | 2.719 | 2.719 | 2.493 | 2.530 | 45,073 | -0.10(-3.78%) |
Dec 16, 2008 | 2.575 | 2.819 | 2.575 | 2.629 | 226,607 | +0.06(+2.46%) |
Dec 15, 2008 | 2.448 | 2.611 | 2.439 | 2.566 | 112,082 | +0.14(+5.97%) |
Dec 12, 2008 | 2.114 | 2.439 | 2.087 | 2.421 | 88,562 | +0.30(+14.04%) |
Dec 11, 2008 | 2.150 | 2.168 | 2.006 | 2.123 | 83,172 | +0.02(+0.86%) |
Dec 10, 2008 | 2.322 | 2.335 | 2.069 | 2.105 | 28,513 | -0.05(-2.51%) |
Dec 09, 2008 | 2.132 | 2.258 | 2.114 | 2.159 | 60,995 | +0.07(+3.46%) |
Dec 08, 2008 | 2.258 | 2.258 | 2.064 | 2.087 | 62,298 | -0.07(-3.35%) |
Dec 05, 2008 | 2.394 | 2.394 | 2.123 | 2.159 | 59,343 | -0.22(-9.13%) |
Dec 04, 2008 | 2.457 | 2.484 | 2.286 | 2.376 | 265,989 | -0.01(-0.38%) |
Dec 03, 2008 | 2.304 | 2.403 | 2.268 | 2.385 | 31,941 | +0.01(+0.38%) |
Dec 02, 2008 | 2.258 | 2.493 | 1.983 | 2.376 | 99,274 | +0.14(+6.48%) |
Dec 01, 2008 | 2.602 | 2.710 | 2.231 | 2.231 | 85,553 | -0.35(-13.64%) |
Nov 28, 2008 | 2.258 | 2.602 | 2.195 | 2.584 | 47,367 | +0.33(+14.40%) |
Nov 26, 2008 | 1.942 | 2.258 | 1.933 | 2.258 | 88,260 | +0.34(+17.92%) |
Nov 25, 2008 | 1.960 | 1.960 | 1.852 | 1.915 | 141,012 | +0.00(+0.00%) |
Nov 24, 2008 | 1.897 | 1.951 | 1.753 | 1.915 | 109,965 | +0.05(+2.42%) |
Nov 21, 2008 | 1.689 | 1.915 | 1.689 | 1.870 | 407,472 | +0.05(+2.48%) |
Nov 20, 2008 | 2.006 | 2.024 | 1.707 | 1.825 | 268,088 | -0.23(-11.40%) |
Nov 19, 2008 | 2.249 | 2.249 | 2.060 | 2.060 | 31,844 | -0.20(-8.80%) |
Nov 18, 2008 | 2.195 | 2.349 | 2.176 | 2.258 | 151,419 | +0.16(+7.76%) |
Nov 17, 2008 | 2.051 | 2.159 | 2.051 | 2.096 | 23,977 | -0.05(-2.52%) |
Nov 14, 2008 | 2.186 | 2.277 | 2.141 | 2.150 | 27,413 | -0.03(-1.24%) |
Nov 13, 2008 | 2.249 | 2.249 | 1.997 | 2.177 | 38,697 | +0.00(+0.00%) |
Nov 12, 2008 | 2.304 | 2.304 | 1.997 | 2.177 | 51,916 | -0.09(-3.98%) |
Nov 11, 2008 | 2.295 | 2.304 | 2.151 | 2.268 | 52,785 | -0.10(-4.20%) |
Nov 10, 2008 | 2.566 | 2.710 | 2.159 | 2.367 | 155,426 | -0.16(-6.43%) |
Nov 07, 2008 | 2.674 | 2.692 | 2.502 | 2.530 | 37,480 | -0.11(-4.11%) |
Nov 06, 2008 | 2.557 | 2.710 | 2.448 | 2.638 | 116,855 | +0.02(+0.69%) |
Nov 05, 2008 | 2.548 | 2.683 | 2.548 | 2.620 | 125,040 | +0.00(+0.00%) |
Nov 04, 2008 | 2.575 | 2.665 | 2.557 | 2.620 | 284,120 | +0.07(+2.84%) |