Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.650 | 2.690 | 2.492 | 2.547 | 0 | -0.02(-0.92%) |
Jan 29, 2009 | 2.587 | 2.674 | 2.524 | 2.571 | 316,580 | -0.04(-1.51%) |
Jan 28, 2009 | 2.468 | 2.682 | 2.445 | 2.611 | 740,266 | +0.24(+10.00%) |
Jan 27, 2009 | 2.429 | 2.500 | 2.334 | 2.373 | 745,116 | -0.09(-3.54%) |
Jan 26, 2009 | 2.334 | 2.460 | 2.334 | 2.460 | 239,310 | +0.14(+6.14%) |
Jan 23, 2009 | 2.365 | 2.415 | 2.271 | 2.318 | 631,963 | -0.11(-4.56%) |
Jan 22, 2009 | 2.452 | 2.539 | 2.381 | 2.429 | 346,767 | -0.20(-7.53%) |
Jan 21, 2009 | 2.508 | 2.650 | 2.342 | 2.627 | 1,098,249 | +0.14(+5.73%) |
Jan 20, 2009 | 2.737 | 2.808 | 2.452 | 2.484 | 561,887 | -0.21(-7.92%) |
Jan 16, 2009 | 2.619 | 2.824 | 2.611 | 2.698 | 513,212 | +0.08(+3.02%) |
Jan 15, 2009 | 2.848 | 2.861 | 2.476 | 2.619 | 627,578 | -0.11(-4.06%) |
Jan 14, 2009 | 2.737 | 2.848 | 2.571 | 2.729 | 552,301 | -0.13(-4.70%) |
Jan 13, 2009 | 3.172 | 3.196 | 2.785 | 2.864 | 789,862 | -0.34(-10.62%) |
Jan 12, 2009 | 3.172 | 3.362 | 3.022 | 3.204 | 1,194,910 | -0.10(-3.11%) |
Jan 09, 2009 | 3.370 | 3.433 | 2.919 | 3.307 | 1,226,224 | +0.01(+0.24%) |
Jan 08, 2009 | 2.880 | 3.362 | 2.864 | 3.299 | 1,277,148 | +0.44(+15.51%) |
Jan 07, 2009 | 2.808 | 2.943 | 2.769 | 2.856 | 1,452,175 | -0.08(-2.70%) |
Jan 06, 2009 | 2.658 | 2.935 | 2.650 | 2.935 | 852,547 | +0.34(+13.11%) |
Jan 05, 2009 | 2.808 | 2.872 | 2.516 | 2.595 | 962,988 | -0.21(-7.34%) |
Jan 02, 2009 | 2.880 | 2.880 | 2.468 | 2.801 | 0 | +0.06(+2.31%) |
Jan 01, 2009 | 2.714 | 2.872 | 2.682 | 2.737 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.714 | 2.872 | 2.682 | 2.737 | 503,440 | +0.00(+0.00%) |
Dec 30, 2008 | 2.737 | 3.014 | 2.555 | 2.737 | 3,612,059 | +0.09(+3.28%) |
Dec 29, 2008 | 2.437 | 3.077 | 2.294 | 2.650 | 2,614,877 | +0.28(+11.67%) |
Dec 26, 2008 | 2.215 | 2.429 | 2.160 | 2.373 | 167,667 | +0.14(+6.38%) |
Dec 24, 2008 | 2.136 | 2.334 | 2.136 | 2.231 | 298,259 | +0.04(+1.81%) |
Dec 23, 2008 | 2.294 | 2.358 | 2.176 | 2.191 | 410,550 | -0.06(-2.81%) |
Dec 22, 2008 | 2.373 | 2.445 | 2.255 | 2.255 | 218,576 | -0.15(-6.25%) |
Dec 19, 2008 | 2.191 | 2.745 | 2.191 | 2.405 | 1,299,601 | +0.17(+7.80%) |
Dec 18, 2008 | 2.460 | 2.460 | 2.160 | 2.231 | 706,853 | -0.16(-6.62%) |
Dec 17, 2008 | 2.350 | 2.445 | 2.176 | 2.389 | 789,062 | +0.09(+4.14%) |
Dec 16, 2008 | 2.183 | 2.350 | 2.073 | 2.294 | 398,846 | +0.10(+4.69%) |
Dec 15, 2008 | 2.247 | 2.310 | 2.128 | 2.191 | 111,170 | -0.09(-4.15%) |
Dec 12, 2008 | 2.049 | 2.342 | 2.017 | 2.286 | 176,408 | +0.12(+5.47%) |
Dec 11, 2008 | 2.136 | 2.294 | 2.089 | 2.168 | 212,013 | +0.01(+0.37%) |
Dec 10, 2008 | 2.207 | 2.286 | 2.073 | 2.160 | 254,116 | +0.00(+0.00%) |
Dec 09, 2008 | 2.373 | 2.421 | 2.128 | 2.160 | 599,884 | -0.22(-9.30%) |
Dec 08, 2008 | 2.112 | 2.405 | 2.112 | 2.381 | 497,974 | +0.30(+14.45%) |
Dec 05, 2008 | 1.954 | 2.089 | 1.899 | 2.081 | 350,600 | +0.08(+3.95%) |
Dec 04, 2008 | 2.397 | 2.397 | 1.883 | 2.002 | 369,063 | -0.33(-14.24%) |
Dec 03, 2008 | 2.205 | 2.342 | 2.089 | 2.334 | 363,389 | +0.11(+4.98%) |
Dec 02, 2008 | 2.271 | 2.302 | 2.065 | 2.223 | 312,212 | +0.15(+7.25%) |
Dec 01, 2008 | 2.373 | 2.373 | 1.994 | 2.073 | 448,861 | -0.36(-14.66%) |
Nov 28, 2008 | 2.365 | 2.468 | 2.191 | 2.429 | 223,606 | +0.16(+6.97%) |
Nov 26, 2008 | 2.017 | 2.271 | 1.978 | 2.271 | 315,569 | +0.15(+7.09%) |
Nov 25, 2008 | 2.089 | 2.176 | 1.756 | 2.120 | 334,186 | +0.09(+4.28%) |
Nov 24, 2008 | 1.970 | 2.049 | 1.744 | 2.033 | 419,732 | +0.32(+18.43%) |
Nov 21, 2008 | 1.820 | 1.978 | 1.622 | 1.717 | 570,929 | -0.02(-0.91%) |
Nov 20, 2008 | 2.025 | 2.302 | 1.661 | 1.733 | 811,768 | -0.27(-13.44%) |
Nov 19, 2008 | 2.255 | 2.278 | 1.978 | 2.002 | 495,972 | -0.24(-10.60%) |
Nov 18, 2008 | 2.065 | 2.524 | 2.049 | 2.239 | 687,226 | +0.21(+10.55%) |
Nov 17, 2008 | 2.081 | 2.239 | 2.002 | 2.025 | 242,724 | -0.13(-6.23%) |
Nov 14, 2008 | 2.350 | 2.381 | 2.144 | 2.160 | 259,971 | -0.17(-7.46%) |
Nov 13, 2008 | 2.002 | 2.334 | 1.915 | 2.334 | 512,794 | +0.27(+13.03%) |
Nov 12, 2008 | 2.255 | 2.334 | 1.994 | 2.065 | 700,112 | -0.27(-11.53%) |
Nov 11, 2008 | 2.373 | 2.381 | 2.199 | 2.334 | 418,985 | -0.03(-1.34%) |
Nov 10, 2008 | 2.571 | 2.666 | 2.294 | 2.365 | 293,514 | -0.01(-0.33%) |
Nov 07, 2008 | 2.452 | 2.508 | 2.342 | 2.373 | 799,916 | +0.03(+1.35%) |
Nov 06, 2008 | 2.539 | 2.563 | 2.302 | 2.342 | 735,330 | -0.27(-10.30%) |
Nov 05, 2008 | 2.808 | 2.824 | 2.579 | 2.611 | 789,249 | -0.15(-5.44%) |
Nov 04, 2008 | 2.468 | 2.808 | 2.358 | 2.761 | 1,351,039 | +0.40(+17.11%) |