Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.806 | 1.828 | 1.621 | 1.675 | 0 | -0.15(-7.98%) |
Jan 29, 2009 | 1.981 | 1.994 | 1.735 | 1.821 | 17,507,724 | -0.00(-0.10%) |
Jan 28, 2009 | 1.750 | 1.895 | 1.726 | 1.823 | 7,854,136 | +0.10(+5.73%) |
Jan 27, 2009 | 1.752 | 1.800 | 1.707 | 1.724 | 3,570,431 | -0.03(-1.60%) |
Jan 26, 2009 | 1.780 | 1.852 | 1.729 | 1.752 | 6,603,539 | +0.01(+0.43%) |
Jan 23, 2009 | 1.670 | 1.826 | 1.606 | 1.744 | 4,950,963 | +0.04(+2.41%) |
Jan 22, 2009 | 1.746 | 1.783 | 1.627 | 1.703 | 10,164,371 | -0.13(-6.92%) |
Jan 21, 2009 | 1.845 | 1.875 | 1.506 | 1.830 | 25,819,268 | -0.08(-4.01%) |
Jan 20, 2009 | 2.152 | 2.160 | 1.903 | 1.906 | 6,634,003 | -0.24(-11.35%) |
Jan 16, 2009 | 2.128 | 2.186 | 2.074 | 2.151 | 5,588,064 | +0.06(+2.76%) |
Jan 15, 2009 | 2.119 | 2.139 | 1.947 | 2.093 | 10,106,439 | -0.02(-1.06%) |
Jan 14, 2009 | 2.149 | 2.206 | 2.042 | 2.115 | 6,803,191 | -0.14(-6.20%) |
Jan 13, 2009 | 2.398 | 2.398 | 2.206 | 2.255 | 11,847,835 | -0.18(-7.28%) |
Jan 12, 2009 | 2.417 | 2.434 | 2.370 | 2.432 | 10,560,390 | +0.01(+0.23%) |
Jan 09, 2009 | 2.499 | 2.516 | 2.348 | 2.426 | 8,371,015 | -0.10(-4.12%) |
Jan 08, 2009 | 2.473 | 2.546 | 2.376 | 2.531 | 6,220,684 | +0.04(+1.42%) |
Jan 07, 2009 | 2.454 | 2.512 | 2.432 | 2.495 | 6,422,895 | -0.02(-0.74%) |
Jan 06, 2009 | 2.462 | 2.520 | 2.376 | 2.514 | 5,103,757 | +0.08(+3.29%) |
Jan 05, 2009 | 2.436 | 2.473 | 2.359 | 2.434 | 4,288,378 | -0.02(-0.91%) |
Jan 02, 2009 | 2.415 | 2.493 | 2.329 | 2.456 | 0 | +0.08(+3.37%) |
Jan 01, 2009 | 2.257 | 2.432 | 2.257 | 2.376 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.257 | 2.432 | 2.257 | 2.376 | 5,788,241 | +0.11(+5.02%) |
Dec 30, 2008 | 2.259 | 2.380 | 2.173 | 2.262 | 5,015,705 | +0.02(+0.91%) |
Dec 29, 2008 | 2.342 | 2.402 | 2.203 | 2.242 | 2,968,730 | -0.11(-4.68%) |
Dec 26, 2008 | 2.315 | 2.397 | 2.308 | 2.352 | 2,048,149 | +0.04(+1.86%) |
Dec 24, 2008 | 2.290 | 2.352 | 2.246 | 2.309 | 929,660 | +0.03(+1.14%) |
Dec 23, 2008 | 2.342 | 2.382 | 2.236 | 2.283 | 4,529,998 | -0.04(-1.84%) |
Dec 22, 2008 | 2.445 | 2.561 | 2.236 | 2.326 | 4,468,379 | -0.13(-5.38%) |
Dec 19, 2008 | 2.443 | 2.525 | 2.322 | 2.458 | 8,055,461 | +0.02(+0.92%) |
Dec 18, 2008 | 2.372 | 2.542 | 2.309 | 2.436 | 8,418,967 | +0.08(+3.57%) |
Dec 17, 2008 | 2.152 | 2.445 | 2.119 | 2.352 | 8,316,565 | +0.15(+6.95%) |
Dec 16, 2008 | 2.119 | 2.201 | 2.000 | 2.199 | 11,024,278 | +0.11(+5.36%) |
Dec 15, 2008 | 1.914 | 2.132 | 1.910 | 2.087 | 12,600,925 | +0.18(+9.70%) |
Dec 12, 2008 | 1.987 | 2.025 | 1.836 | 1.903 | 18,419,056 | -0.15(-7.27%) |
Dec 11, 2008 | 2.510 | 2.587 | 2.022 | 2.052 | 25,798,882 | -0.64(-23.91%) |
Dec 10, 2008 | 2.698 | 2.741 | 2.618 | 2.697 | 14,069,916 | +0.04(+1.33%) |
Dec 09, 2008 | 2.758 | 2.894 | 2.628 | 2.661 | 7,441,284 | -0.12(-4.48%) |
Dec 08, 2008 | 2.490 | 2.801 | 2.486 | 2.786 | 7,828,556 | +0.35(+14.38%) |
Dec 05, 2008 | 2.283 | 2.456 | 2.182 | 2.436 | 4,421,672 | +0.11(+4.64%) |
Dec 04, 2008 | 2.367 | 2.447 | 2.264 | 2.328 | 5,509,311 | -0.08(-3.40%) |
Dec 03, 2008 | 2.305 | 2.452 | 2.184 | 2.410 | 9,299,571 | +0.13(+5.72%) |
Dec 02, 2008 | 2.329 | 2.385 | 2.186 | 2.279 | 7,208,036 | -0.03(-1.37%) |
Dec 01, 2008 | 2.329 | 2.346 | 2.233 | 2.311 | 10,954,471 | -0.10(-4.02%) |
Nov 28, 2008 | 2.376 | 2.434 | 2.350 | 2.408 | 1,836,870 | +0.02(+0.94%) |
Nov 26, 2008 | 2.063 | 2.419 | 2.050 | 2.385 | 5,583,326 | +0.28(+13.27%) |
Nov 25, 2008 | 2.147 | 2.164 | 2.037 | 2.106 | 5,802,279 | -0.01(-0.35%) |
Nov 24, 2008 | 1.875 | 2.156 | 1.796 | 2.113 | 9,069,918 | +0.25(+13.51%) |
Nov 21, 2008 | 1.713 | 1.862 | 1.591 | 1.862 | 11,478,369 | +0.11(+6.39%) |
Nov 20, 2008 | 2.152 | 2.173 | 1.729 | 1.750 | 9,924,979 | -0.44(-19.95%) |
Nov 19, 2008 | 2.383 | 2.383 | 2.147 | 2.186 | 6,574,396 | -0.24(-9.98%) |
Nov 18, 2008 | 2.523 | 2.600 | 2.326 | 2.428 | 7,897,666 | -0.09(-3.55%) |
Nov 17, 2008 | 2.611 | 2.641 | 2.516 | 2.518 | 3,324,261 | -0.12(-4.59%) |
Nov 14, 2008 | 2.756 | 2.784 | 2.577 | 2.639 | 5,225,713 | -0.15(-5.28%) |
Nov 13, 2008 | 2.575 | 2.814 | 2.479 | 2.786 | 6,425,304 | +0.25(+9.68%) |
Nov 12, 2008 | 2.676 | 2.702 | 2.525 | 2.540 | 4,738,798 | -0.19(-6.84%) |
Nov 11, 2008 | 2.752 | 2.831 | 2.624 | 2.726 | 4,431,954 | -0.07(-2.40%) |
Nov 10, 2008 | 2.985 | 3.103 | 2.758 | 2.793 | 3,712,461 | -0.19(-6.43%) |
Nov 07, 2008 | 2.959 | 3.120 | 2.875 | 2.985 | 3,877,490 | +0.04(+1.52%) |
Nov 06, 2008 | 2.889 | 2.976 | 2.805 | 2.941 | 7,595,066 | +0.04(+1.41%) |
Nov 05, 2008 | 3.004 | 3.116 | 2.889 | 2.900 | 3,883,184 | -0.13(-4.25%) |
Nov 04, 2008 | 3.144 | 3.183 | 3.006 | 3.028 | 5,797,224 | -0.05(-1.63%) |