Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.241 | 2.271 | 2.191 | 2.227 | 0 | -0.02(-0.82%) |
Jan 29, 2009 | 2.292 | 2.292 | 2.227 | 2.246 | 2,447,312 | -0.06(-2.60%) |
Jan 28, 2009 | 2.269 | 2.317 | 2.267 | 2.306 | 2,649,207 | +0.07(+3.09%) |
Jan 27, 2009 | 2.232 | 2.253 | 2.193 | 2.237 | 2,786,098 | +0.04(+1.78%) |
Jan 26, 2009 | 2.232 | 2.248 | 2.174 | 2.197 | 4,069,158 | -0.00(-0.21%) |
Jan 23, 2009 | 2.147 | 2.207 | 2.138 | 2.202 | 3,536,742 | +0.01(+0.42%) |
Jan 22, 2009 | 2.158 | 2.200 | 2.138 | 2.193 | 2,910,248 | -0.01(-0.63%) |
Jan 21, 2009 | 2.103 | 2.207 | 2.080 | 2.207 | 2,962,910 | +0.12(+5.86%) |
Jan 20, 2009 | 2.188 | 2.209 | 2.080 | 2.084 | 2,959,614 | -0.15(-6.71%) |
Jan 16, 2009 | 2.232 | 2.234 | 2.149 | 2.234 | 2,635,676 | +0.06(+2.54%) |
Jan 15, 2009 | 2.165 | 2.179 | 2.078 | 2.179 | 3,981,394 | -0.00(-0.11%) |
Jan 14, 2009 | 2.186 | 2.197 | 2.156 | 2.181 | 3,085,593 | -0.06(-2.47%) |
Jan 13, 2009 | 2.223 | 2.262 | 2.147 | 2.237 | 2,938,923 | +0.00(+0.00%) |
Jan 12, 2009 | 2.304 | 2.304 | 2.216 | 2.237 | 2,682,692 | -0.05(-2.12%) |
Jan 09, 2009 | 2.315 | 2.324 | 2.275 | 2.285 | 3,738,958 | -0.02(-0.90%) |
Jan 08, 2009 | 2.306 | 2.317 | 2.283 | 2.306 | 3,852,005 | -0.03(-1.48%) |
Jan 07, 2009 | 2.396 | 2.396 | 2.317 | 2.340 | 3,498,405 | -0.08(-3.24%) |
Jan 06, 2009 | 2.398 | 2.421 | 2.366 | 2.419 | 3,867,180 | +0.04(+1.84%) |
Jan 05, 2009 | 2.363 | 2.403 | 2.334 | 2.375 | 3,634,298 | +0.00(+0.00%) |
Jan 02, 2009 | 2.251 | 2.387 | 2.251 | 2.375 | 0 | +0.10(+4.57%) |
Jan 01, 2009 | 2.167 | 2.280 | 2.165 | 2.271 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.167 | 2.280 | 2.165 | 2.271 | 7,006,737 | +0.12(+5.46%) |
Dec 30, 2008 | 2.098 | 2.172 | 2.098 | 2.154 | 8,031,943 | +0.06(+2.64%) |
Dec 29, 2008 | 2.165 | 2.172 | 2.075 | 2.098 | 6,040,263 | -0.04(-2.05%) |
Dec 26, 2008 | 2.110 | 2.170 | 2.110 | 2.142 | 3,661,559 | +0.02(+0.87%) |
Dec 24, 2008 | 2.064 | 2.131 | 2.064 | 2.124 | 3,991,568 | +0.04(+2.13%) |
Dec 23, 2008 | 2.112 | 2.112 | 2.064 | 2.079 | 5,538,344 | -0.01(-0.46%) |
Dec 22, 2008 | 2.126 | 2.126 | 2.029 | 2.089 | 5,022,855 | -0.01(-0.44%) |
Dec 19, 2008 | 2.075 | 2.126 | 2.059 | 2.098 | 4,778,602 | +0.02(+0.89%) |
Dec 18, 2008 | 2.121 | 2.131 | 2.066 | 2.080 | 5,658,252 | -0.01(-0.33%) |
Dec 17, 2008 | 2.029 | 2.103 | 1.992 | 2.087 | 5,441,629 | +0.03(+1.69%) |
Dec 16, 2008 | 1.997 | 2.066 | 1.955 | 2.052 | 6,008,865 | +0.10(+5.20%) |
Dec 15, 2008 | 1.976 | 2.179 | 1.900 | 1.951 | 7,869,625 | -0.02(-1.05%) |
Dec 12, 2008 | 1.895 | 1.974 | 1.895 | 1.972 | 3,991,113 | +0.03(+1.42%) |
Dec 11, 2008 | 1.995 | 2.013 | 1.914 | 1.944 | 3,968,249 | -0.06(-2.88%) |
Dec 10, 2008 | 2.004 | 2.050 | 1.946 | 2.001 | 4,350,499 | +0.00(+0.12%) |
Dec 09, 2008 | 2.041 | 2.071 | 1.969 | 1.999 | 6,070,838 | -0.07(-3.34%) |
Dec 08, 2008 | 2.144 | 2.181 | 2.057 | 2.068 | 7,393,579 | -0.03(-1.43%) |
Dec 05, 2008 | 1.974 | 2.108 | 1.914 | 2.098 | 6,159,361 | +0.08(+3.88%) |
Dec 04, 2008 | 2.006 | 2.087 | 2.004 | 2.020 | 6,074,164 | -0.04(-1.90%) |
Dec 03, 2008 | 2.013 | 2.075 | 1.942 | 2.059 | 6,037,510 | +0.05(+2.29%) |
Dec 02, 2008 | 1.960 | 2.013 | 1.861 | 2.013 | 6,362,284 | +0.10(+5.31%) |
Dec 01, 2008 | 2.001 | 2.015 | 1.907 | 1.912 | 6,995,864 | -0.16(-7.68%) |
Nov 28, 2008 | 2.034 | 2.131 | 2.018 | 2.071 | 3,315,374 | +0.08(+4.06%) |
Nov 26, 2008 | 1.863 | 2.006 | 1.847 | 1.990 | 4,850,194 | +0.09(+4.48%) |
Nov 25, 2008 | 1.925 | 2.013 | 1.882 | 1.905 | 5,680,517 | +0.05(+2.48%) |
Nov 24, 2008 | 1.729 | 1.875 | 1.720 | 1.859 | 6,843,669 | +0.21(+13.04%) |
Nov 21, 2008 | 1.605 | 1.651 | 1.494 | 1.644 | 10,566,516 | +0.06(+3.94%) |
Nov 20, 2008 | 1.757 | 1.764 | 1.568 | 1.582 | 11,086,858 | -0.28(-14.89%) |
Nov 19, 2008 | 2.022 | 2.031 | 1.817 | 1.859 | 5,605,426 | -0.28(-13.24%) |
Nov 18, 2008 | 2.114 | 2.149 | 2.064 | 2.142 | 5,381,720 | -0.01(-0.32%) |
Nov 17, 2008 | 2.154 | 2.172 | 2.059 | 2.149 | 4,324,309 | -0.00(-0.21%) |
Nov 14, 2008 | 2.133 | 2.223 | 2.105 | 2.154 | 5,256,062 | +0.02(+0.76%) |
Nov 13, 2008 | 2.080 | 2.138 | 1.977 | 2.138 | 5,900,987 | +0.10(+4.86%) |
Nov 12, 2008 | 2.138 | 2.149 | 2.022 | 2.038 | 5,195,099 | -0.13(-5.96%) |
Nov 11, 2008 | 2.248 | 2.248 | 2.151 | 2.167 | 5,245,892 | -0.10(-4.47%) |
Nov 10, 2008 | 2.440 | 2.440 | 2.257 | 2.269 | 3,611,170 | -0.12(-4.84%) |
Nov 07, 2008 | 2.324 | 2.403 | 2.304 | 2.384 | 3,690,152 | +0.03(+1.08%) |
Nov 06, 2008 | 2.472 | 2.472 | 2.269 | 2.359 | 5,040,544 | -0.06(-2.29%) |
Nov 05, 2008 | 2.476 | 2.479 | 2.398 | 2.414 | 3,566,653 | -0.07(-2.88%) |
Nov 04, 2008 | 2.483 | 2.527 | 2.449 | 2.486 | 4,273,516 | +0.06(+2.28%) |