Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.686 | 2.748 | 2.518 | 2.531 | 0 | -0.12(-4.45%) |
Jan 29, 2009 | 2.890 | 2.903 | 2.642 | 2.649 | 593,077 | -0.26(-8.96%) |
Jan 28, 2009 | 2.735 | 2.915 | 2.717 | 2.909 | 462,274 | +0.21(+7.82%) |
Jan 27, 2009 | 2.717 | 2.804 | 2.599 | 2.698 | 450,428 | -0.01(-0.46%) |
Jan 26, 2009 | 2.630 | 2.903 | 2.574 | 2.711 | 557,851 | +0.08(+3.07%) |
Jan 23, 2009 | 2.444 | 2.810 | 2.444 | 2.630 | 538,947 | +0.02(+0.71%) |
Jan 22, 2009 | 2.717 | 2.717 | 2.531 | 2.611 | 495,010 | -0.18(-6.44%) |
Jan 21, 2009 | 2.618 | 2.791 | 2.537 | 2.791 | 921,585 | +0.22(+8.70%) |
Jan 20, 2009 | 2.897 | 2.940 | 2.506 | 2.568 | 858,547 | -0.36(-12.29%) |
Jan 16, 2009 | 2.940 | 2.971 | 2.760 | 2.928 | 720,612 | +0.06(+1.94%) |
Jan 15, 2009 | 2.810 | 2.884 | 2.618 | 2.872 | 697,303 | +0.06(+1.98%) |
Jan 14, 2009 | 2.928 | 2.934 | 2.768 | 2.816 | 685,861 | -0.16(-5.22%) |
Jan 13, 2009 | 2.723 | 3.014 | 2.655 | 2.971 | 814,350 | +0.23(+8.37%) |
Jan 12, 2009 | 2.816 | 2.878 | 2.704 | 2.742 | 556,307 | -0.07(-2.64%) |
Jan 09, 2009 | 3.287 | 3.300 | 2.797 | 2.816 | 917,386 | -0.48(-14.50%) |
Jan 08, 2009 | 3.126 | 3.306 | 3.101 | 3.294 | 461,165 | +0.15(+4.73%) |
Jan 07, 2009 | 3.244 | 3.275 | 3.089 | 3.145 | 613,798 | -0.18(-5.41%) |
Jan 06, 2009 | 3.114 | 3.393 | 3.064 | 3.325 | 825,311 | +0.24(+7.85%) |
Jan 05, 2009 | 2.921 | 3.157 | 2.760 | 3.083 | 682,758 | +0.15(+5.07%) |
Jan 02, 2009 | 2.959 | 3.021 | 2.791 | 2.934 | 0 | -0.03(-1.05%) |
Jan 01, 2009 | 2.686 | 3.021 | 2.667 | 2.965 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.686 | 3.021 | 2.667 | 2.965 | 689,895 | +0.28(+10.39%) |
Dec 30, 2008 | 2.680 | 2.742 | 2.593 | 2.686 | 864,364 | +0.04(+1.41%) |
Dec 29, 2008 | 3.083 | 3.095 | 2.605 | 2.649 | 697,811 | -0.46(-14.77%) |
Dec 26, 2008 | 3.002 | 3.126 | 2.909 | 3.108 | 396,133 | +0.13(+4.38%) |
Dec 24, 2008 | 2.983 | 3.002 | 2.897 | 2.977 | 349,008 | +0.00(+0.00%) |
Dec 23, 2008 | 3.139 | 3.182 | 2.971 | 2.977 | 633,166 | -0.13(-4.19%) |
Dec 22, 2008 | 3.337 | 3.337 | 2.884 | 3.108 | 884,581 | -0.14(-4.39%) |
Dec 19, 2008 | 3.132 | 3.467 | 3.083 | 3.250 | 1,105,375 | +0.24(+8.04%) |
Dec 18, 2008 | 3.021 | 3.225 | 2.903 | 3.008 | 615,024 | -0.04(-1.42%) |
Dec 17, 2008 | 3.008 | 3.132 | 2.934 | 3.052 | 596,501 | -0.02(-0.61%) |
Dec 16, 2008 | 2.909 | 3.182 | 2.779 | 3.070 | 761,272 | +0.22(+7.84%) |
Dec 15, 2008 | 3.256 | 3.263 | 2.748 | 2.847 | 563,807 | -0.37(-11.56%) |
Dec 12, 2008 | 2.717 | 3.281 | 2.717 | 3.219 | 623,841 | +0.34(+11.85%) |
Dec 11, 2008 | 3.207 | 3.256 | 2.804 | 2.878 | 879,894 | -0.38(-11.79%) |
Dec 10, 2008 | 3.225 | 3.449 | 3.120 | 3.263 | 787,471 | +0.09(+2.73%) |
Dec 09, 2008 | 3.393 | 3.616 | 3.132 | 3.176 | 904,622 | -0.30(-8.57%) |
Dec 08, 2008 | 3.374 | 3.492 | 3.275 | 3.473 | 632,685 | +0.21(+6.46%) |
Dec 05, 2008 | 2.890 | 3.263 | 2.872 | 3.263 | 921,270 | +0.30(+10.27%) |
Dec 04, 2008 | 3.275 | 3.275 | 2.828 | 2.959 | 1,115,785 | -0.37(-11.17%) |
Dec 03, 2008 | 3.021 | 3.486 | 2.729 | 3.331 | 1,297,804 | +0.48(+16.74%) |
Dec 02, 2008 | 2.618 | 2.878 | 2.481 | 2.853 | 881,292 | +0.23(+8.75%) |
Dec 01, 2008 | 2.866 | 3.436 | 2.580 | 2.624 | 1,699,052 | -0.75(-22.24%) |
Nov 28, 2008 | 3.139 | 3.418 | 3.126 | 3.374 | 413,821 | +0.25(+8.15%) |
Nov 26, 2008 | 2.605 | 3.120 | 2.512 | 3.120 | 904,514 | +0.43(+15.90%) |
Nov 25, 2008 | 2.605 | 2.698 | 2.444 | 2.692 | 957,108 | +0.14(+5.34%) |
Nov 24, 2008 | 2.357 | 2.686 | 2.332 | 2.555 | 1,875,209 | +0.25(+10.75%) |
Nov 21, 2008 | 2.109 | 2.475 | 2.041 | 2.307 | 1,296,390 | +0.20(+9.73%) |
Nov 20, 2008 | 2.022 | 2.568 | 1.724 | 2.103 | 1,950,103 | +0.05(+2.42%) |
Nov 19, 2008 | 2.407 | 2.456 | 2.053 | 2.053 | 1,057,523 | -0.36(-14.91%) |
Nov 18, 2008 | 2.624 | 2.692 | 2.239 | 2.413 | 1,054,497 | -0.20(-7.82%) |
Nov 17, 2008 | 2.828 | 2.828 | 2.493 | 2.618 | 972,934 | -0.16(-5.80%) |
Nov 14, 2008 | 3.008 | 3.077 | 2.729 | 2.779 | 1,344,217 | -0.20(-6.86%) |
Nov 13, 2008 | 2.804 | 2.983 | 2.419 | 2.983 | 1,659,545 | +0.21(+7.61%) |
Nov 12, 2008 | 3.256 | 3.418 | 2.751 | 2.773 | 1,419,701 | -0.53(-16.14%) |
Nov 11, 2008 | 3.579 | 3.585 | 3.170 | 3.306 | 822,348 | -0.32(-8.89%) |
Nov 10, 2008 | 4.026 | 4.050 | 3.548 | 3.629 | 759,040 | -0.26(-6.70%) |
Nov 07, 2008 | 3.926 | 4.063 | 3.560 | 3.889 | 1,625,222 | +0.40(+11.37%) |
Nov 06, 2008 | 3.963 | 3.963 | 3.455 | 3.492 | 920,893 | -0.55(-13.65%) |
Nov 05, 2008 | 4.410 | 4.410 | 4.032 | 4.044 | 871,986 | -0.27(-6.32%) |
Nov 04, 2008 | 4.385 | 4.385 | 4.100 | 4.317 | 1,376,085 | +0.10(+2.35%) |