Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.240 | 2.290 | 2.110 | 2.120 | 0 | -0.10(-4.50%) |
Jan 29, 2009 | 2.330 | 2.330 | 2.220 | 2.220 | 583,701 | -0.08(-3.48%) |
Jan 28, 2009 | 2.380 | 2.380 | 2.260 | 2.300 | 1,004,730 | +0.03(+1.32%) |
Jan 27, 2009 | 2.320 | 2.330 | 2.220 | 2.270 | 1,064,851 | -0.02(-0.87%) |
Jan 26, 2009 | 2.310 | 2.410 | 2.270 | 2.290 | 1,553,272 | -0.04(-1.72%) |
Jan 23, 2009 | 2.340 | 2.430 | 2.270 | 2.330 | 2,030,007 | -0.14(-5.67%) |
Jan 22, 2009 | 2.650 | 2.650 | 2.410 | 2.470 | 1,051,712 | -0.15(-5.73%) |
Jan 21, 2009 | 2.760 | 2.770 | 2.480 | 2.620 | 2,682,046 | -0.03(-1.13%) |
Jan 20, 2009 | 2.880 | 2.900 | 2.650 | 2.650 | 939,917 | -0.27(-9.25%) |
Jan 16, 2009 | 3.010 | 3.020 | 2.830 | 2.920 | 0 | -0.05(-1.68%) |
Jan 15, 2009 | 2.830 | 3.010 | 2.640 | 2.970 | 1,457,679 | +0.14(+4.95%) |
Jan 14, 2009 | 3.060 | 3.060 | 2.820 | 2.830 | 1,555,434 | -0.20(-6.60%) |
Jan 13, 2009 | 2.920 | 3.070 | 2.910 | 3.030 | 414,603 | +0.09(+3.06%) |
Jan 12, 2009 | 3.170 | 3.170 | 2.900 | 2.940 | 933,929 | -0.23(-7.26%) |
Jan 09, 2009 | 3.320 | 3.320 | 3.140 | 3.170 | 1,356,599 | -0.17(-5.09%) |
Jan 08, 2009 | 3.160 | 3.390 | 3.140 | 3.340 | 1,126,312 | +0.16(+5.03%) |
Jan 07, 2009 | 3.150 | 3.200 | 3.020 | 3.180 | 1,110,052 | -0.07(-2.15%) |
Jan 06, 2009 | 3.230 | 3.390 | 3.195 | 3.250 | 1,786,318 | +0.05(+1.56%) |
Jan 05, 2009 | 3.180 | 3.290 | 3.050 | 3.200 | 1,013,362 | +0.07(+2.24%) |
Jan 02, 2009 | 2.960 | 3.280 | 2.910 | 3.130 | 0 | +0.23(+7.93%) |
Jan 01, 2009 | 2.710 | 2.930 | 2.660 | 2.900 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.710 | 2.930 | 2.660 | 2.900 | 1,266,907 | +0.18(+6.62%) |
Dec 30, 2008 | 2.700 | 2.720 | 2.610 | 2.720 | 688,794 | +0.03(+1.12%) |
Dec 29, 2008 | 2.920 | 2.930 | 2.690 | 2.690 | 519,177 | -0.20(-6.92%) |
Dec 26, 2008 | 2.710 | 2.890 | 2.630 | 2.890 | 511,434 | +0.17(+6.25%) |
Dec 24, 2008 | 2.680 | 2.730 | 2.620 | 2.720 | 288,474 | +0.02(+0.74%) |
Dec 23, 2008 | 2.910 | 2.910 | 2.640 | 2.700 | 624,753 | -0.13(-4.59%) |
Dec 22, 2008 | 3.060 | 3.060 | 2.760 | 2.830 | 980,081 | -0.12(-4.07%) |
Dec 19, 2008 | 3.000 | 3.120 | 2.930 | 2.950 | 1,230,072 | -0.02(-0.67%) |
Dec 18, 2008 | 3.200 | 3.250 | 2.940 | 2.970 | 1,088,517 | -0.24(-7.48%) |
Dec 17, 2008 | 3.080 | 3.320 | 3.070 | 3.210 | 1,362,584 | +0.06(+1.90%) |
Dec 16, 2008 | 3.060 | 3.230 | 3.020 | 3.150 | 1,675,386 | +0.22(+7.51%) |
Dec 15, 2008 | 3.100 | 3.260 | 2.880 | 2.930 | 958,735 | -0.15(-4.87%) |
Dec 12, 2008 | 2.810 | 3.120 | 2.750 | 3.080 | 1,100,749 | +0.23(+8.07%) |
Dec 11, 2008 | 2.960 | 3.110 | 2.820 | 2.850 | 966,628 | -0.14(-4.68%) |
Dec 10, 2008 | 2.940 | 3.050 | 2.910 | 2.990 | 748,093 | +0.11(+3.82%) |
Dec 09, 2008 | 3.000 | 3.100 | 2.840 | 2.880 | 1,092,297 | -0.08(-2.70%) |
Dec 08, 2008 | 3.000 | 3.000 | 2.790 | 2.960 | 1,192,399 | +0.21(+7.64%) |
Dec 05, 2008 | 2.550 | 2.750 | 2.370 | 2.750 | 1,619,404 | +0.12(+4.56%) |
Dec 04, 2008 | 2.770 | 2.900 | 2.630 | 2.630 | 1,469,045 | -0.16(-5.73%) |
Dec 03, 2008 | 2.730 | 2.840 | 2.580 | 2.790 | 1,427,762 | +0.17(+6.49%) |
Dec 02, 2008 | 2.650 | 2.650 | 2.410 | 2.620 | 2,860,104 | +0.16(+6.50%) |
Dec 01, 2008 | 2.970 | 2.970 | 2.460 | 2.460 | 2,925,082 | -0.60(-19.61%) |
Nov 28, 2008 | 3.100 | 3.100 | 2.880 | 3.060 | 609,675 | -0.06(-1.92%) |
Nov 26, 2008 | 3.010 | 3.150 | 2.890 | 3.120 | 1,654,488 | +0.08(+2.63%) |
Nov 25, 2008 | 2.810 | 3.040 | 2.710 | 3.040 | 1,376,239 | +0.16(+5.56%) |
Nov 24, 2008 | 2.860 | 2.940 | 2.760 | 2.880 | 1,431,779 | +0.09(+3.23%) |
Nov 21, 2008 | 2.550 | 2.790 | 2.160 | 2.790 | 2,091,342 | +0.33(+13.41%) |
Nov 20, 2008 | 2.670 | 2.850 | 2.450 | 2.460 | 2,061,384 | -0.28(-10.22%) |
Nov 19, 2008 | 2.960 | 3.150 | 2.720 | 2.740 | 1,560,645 | -0.32(-10.46%) |
Nov 18, 2008 | 3.150 | 3.230 | 2.920 | 3.060 | 1,597,996 | -0.10(-3.16%) |
Nov 17, 2008 | 3.100 | 3.290 | 3.020 | 3.160 | 1,022,607 | +0.02(+0.64%) |
Nov 14, 2008 | 3.370 | 3.420 | 3.110 | 3.140 | 0 | -0.31(-8.99%) |
Nov 13, 2008 | 3.120 | 3.450 | 2.720 | 3.450 | 2,442,388 | +0.34(+10.93%) |
Nov 12, 2008 | 3.490 | 3.490 | 3.110 | 3.110 | 1,472,616 | -0.35(-10.12%) |
Nov 11, 2008 | 3.700 | 3.710 | 3.440 | 3.460 | 2,354,862 | -0.30(-7.98%) |
Nov 10, 2008 | 4.120 | 4.200 | 3.720 | 3.760 | 1,183,470 | -0.12(-3.09%) |
Nov 07, 2008 | 4.060 | 4.190 | 3.760 | 3.880 | 1,940,783 | -0.16(-3.96%) |
Nov 06, 2008 | 4.800 | 4.800 | 4.020 | 4.040 | 2,370,825 | -0.81(-16.70%) |
Nov 05, 2008 | 5.260 | 5.300 | 4.830 | 4.850 | 1,988,944 | -0.90(-15.65%) |
Nov 04, 2008 | 5.180 | 5.750 | 5.020 | 5.750 | 1,171,947 | +0.84(+17.11%) |