Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.545 | 1.603 | 1.416 | 1.423 | 223,011 | -0.11(-7.04%) |
Jan 29, 2009 | 1.603 | 1.761 | 1.517 | 1.531 | 210,123 | -0.10(-6.17%) |
Jan 28, 2009 | 1.668 | 1.768 | 1.574 | 1.632 | 158,916 | -0.01(-0.44%) |
Jan 27, 2009 | 1.740 | 1.833 | 1.481 | 1.639 | 215,480 | -0.10(-5.78%) |
Jan 26, 2009 | 1.675 | 1.747 | 1.675 | 1.740 | 76,548 | +0.07(+4.31%) |
Jan 23, 2009 | 1.675 | 1.747 | 1.639 | 1.668 | 122,128 | -0.06(-3.73%) |
Jan 22, 2009 | 1.732 | 1.826 | 1.725 | 1.732 | 112,666 | -0.05(-2.82%) |
Jan 21, 2009 | 1.840 | 1.840 | 1.696 | 1.783 | 132,401 | -0.02(-1.20%) |
Jan 20, 2009 | 2.049 | 2.185 | 1.790 | 1.804 | 192,769 | -0.28(-13.45%) |
Jan 16, 2009 | 1.826 | 2.243 | 1.826 | 2.085 | 188,814 | +0.26(+14.17%) |
Jan 15, 2009 | 1.740 | 1.847 | 1.696 | 1.826 | 92,736 | +0.08(+4.53%) |
Jan 14, 2009 | 1.991 | 2.005 | 1.747 | 1.747 | 153,968 | -0.29(-14.44%) |
Jan 13, 2009 | 1.998 | 2.106 | 1.998 | 2.041 | 57,450 | +0.01(+0.71%) |
Jan 12, 2009 | 2.257 | 2.257 | 2.020 | 2.027 | 106,493 | -0.23(-10.19%) |
Jan 09, 2009 | 2.437 | 2.437 | 2.222 | 2.257 | 102,200 | -0.19(-7.65%) |
Jan 08, 2009 | 2.214 | 2.444 | 2.214 | 2.444 | 113,509 | +0.15(+6.58%) |
Jan 07, 2009 | 2.315 | 2.386 | 2.250 | 2.293 | 123,183 | -0.06(-2.74%) |
Jan 06, 2009 | 2.243 | 2.408 | 2.185 | 2.358 | 319,047 | +0.14(+6.49%) |
Jan 05, 2009 | 2.214 | 2.214 | 2.092 | 2.214 | 133,805 | -0.09(-4.05%) |
Jan 02, 2009 | 2.315 | 2.379 | 2.271 | 2.307 | 195,616 | +0.01(+0.63%) |
Dec 31, 2008 | 2.128 | 2.372 | 2.128 | 2.293 | 1,012,837 | +0.17(+7.77%) |
Dec 30, 2008 | 1.998 | 2.156 | 1.991 | 2.128 | 112,410 | +0.12(+6.09%) |
Dec 29, 2008 | 2.041 | 2.041 | 1.977 | 2.005 | 92,963 | -0.04(-1.76%) |
Dec 26, 2008 | 2.049 | 2.056 | 1.970 | 2.041 | 30,408 | +0.00(+0.00%) |
Dec 24, 2008 | 1.998 | 2.070 | 1.977 | 2.041 | 72,558 | +0.04(+2.16%) |
Dec 23, 2008 | 2.156 | 2.156 | 1.948 | 1.998 | 258,365 | -0.13(-6.08%) |
Dec 22, 2008 | 2.156 | 2.178 | 2.106 | 2.128 | 228,674 | -0.03(-1.33%) |
Dec 19, 2008 | 1.991 | 2.164 | 1.977 | 2.156 | 326,728 | +0.25(+13.21%) |
Dec 18, 2008 | 1.898 | 1.962 | 1.819 | 1.905 | 343,230 | +0.01(+0.76%) |
Dec 17, 2008 | 1.926 | 1.977 | 1.797 | 1.890 | 274,998 | -0.06(-3.31%) |
Dec 16, 2008 | 1.905 | 1.955 | 1.754 | 1.955 | 257,991 | +0.09(+5.02%) |
Dec 15, 2008 | 1.984 | 2.070 | 1.804 | 1.862 | 129,792 | -0.15(-7.50%) |
Dec 12, 2008 | 1.675 | 2.013 | 1.625 | 2.013 | 166,529 | +0.30(+17.65%) |
Dec 11, 2008 | 1.991 | 2.200 | 1.668 | 1.711 | 345,399 | -0.33(-16.20%) |
Dec 10, 2008 | 1.855 | 2.041 | 1.826 | 2.041 | 164,712 | +0.16(+8.40%) |
Dec 09, 2008 | 1.890 | 2.034 | 1.768 | 1.883 | 260,744 | -0.02(-1.13%) |
Dec 08, 2008 | 1.919 | 1.977 | 1.797 | 1.905 | 187,879 | +0.04(+1.92%) |
Dec 05, 2008 | 1.718 | 1.876 | 1.625 | 1.869 | 126,350 | +0.12(+6.56%) |
Dec 04, 2008 | 1.747 | 1.948 | 1.718 | 1.754 | 164,485 | -0.01(-0.81%) |
Dec 03, 2008 | 1.732 | 1.819 | 1.545 | 1.768 | 169,880 | +0.12(+6.96%) |
Dec 02, 2008 | 1.718 | 1.754 | 1.553 | 1.653 | 446,594 | -0.02(-1.29%) |
Dec 01, 2008 | 1.991 | 2.106 | 1.639 | 1.675 | 166,058 | -0.36(-17.67%) |
Nov 28, 2008 | 1.890 | 2.099 | 1.869 | 2.034 | 146,466 | +0.11(+5.60%) |
Nov 26, 2008 | 1.653 | 1.991 | 1.653 | 1.926 | 204,738 | +0.22(+13.08%) |
Nov 25, 2008 | 1.718 | 1.725 | 1.653 | 1.704 | 115,620 | +0.01(+0.85%) |
Nov 24, 2008 | 1.603 | 1.711 | 1.545 | 1.689 | 336,036 | +0.09(+5.38%) |
Nov 21, 2008 | 1.545 | 1.632 | 1.481 | 1.603 | 116,724 | +0.09(+6.19%) |
Nov 20, 2008 | 1.438 | 1.617 | 1.438 | 1.510 | 176,505 | +0.07(+5.00%) |
Nov 19, 2008 | 1.553 | 1.740 | 1.438 | 1.438 | 406,764 | -0.08(-5.21%) |
Nov 18, 2008 | 1.517 | 1.560 | 1.438 | 1.517 | 529,358 | +0.00(+0.00%) |
Nov 17, 2008 | 1.704 | 1.833 | 1.445 | 1.517 | 174,951 | -0.20(-11.72%) |
Nov 14, 2008 | 1.804 | 1.970 | 1.704 | 1.718 | 206,453 | -0.12(-6.64%) |
Nov 13, 2008 | 1.481 | 1.898 | 1.416 | 1.840 | 262,878 | +0.37(+24.88%) |
Nov 12, 2008 | 1.653 | 1.653 | 1.430 | 1.474 | 553,452 | -0.20(-12.02%) |
Nov 11, 2008 | 1.711 | 1.890 | 1.610 | 1.675 | 244,303 | -0.09(-4.90%) |
Nov 10, 2008 | 1.876 | 1.955 | 1.761 | 1.761 | 195,826 | -0.06(-3.16%) |
Nov 07, 2008 | 1.934 | 1.934 | 1.775 | 1.819 | 216,589 | -0.10(-5.24%) |
Nov 06, 2008 | 2.005 | 2.005 | 1.718 | 1.919 | 279,077 | -0.09(-4.30%) |
Nov 05, 2008 | 2.149 | 2.149 | 1.948 | 2.005 | 519,275 | +0.10(+5.28%) |
Nov 04, 2008 | 1.790 | 2.056 | 1.617 | 1.905 | 581,092 | +0.19(+11.34%) |