Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.700 | 3.700 | 3.100 | 3.100 | 0 | -0.50(-13.89%) |
Jan 29, 2009 | 4.000 | 4.100 | 3.600 | 3.600 | 14,438 | -0.40(-10.00%) |
Jan 28, 2009 | 4.700 | 4.700 | 3.900 | 4.000 | 23,645 | +0.20(+5.26%) |
Jan 27, 2009 | 3.400 | 4.600 | 3.400 | 3.800 | 46,220 | +0.30(+8.57%) |
Jan 26, 2009 | 3.300 | 3.500 | 3.200 | 3.500 | 9,762 | +0.30(+9.37%) |
Jan 23, 2009 | 3.100 | 3.600 | 3.100 | 3.200 | 18,112 | +0.00(+0.00%) |
Jan 22, 2009 | 3.900 | 3.900 | 3.200 | 3.200 | 32,269 | -0.70(-17.95%) |
Jan 21, 2009 | 3.100 | 4.000 | 3.100 | 3.900 | 30,888 | +0.80(+25.81%) |
Jan 20, 2009 | 3.600 | 3.600 | 3.100 | 3.100 | 34,882 | -0.50(-13.89%) |
Jan 16, 2009 | 3.800 | 3.900 | 3.300 | 3.600 | 0 | -0.10(-2.70%) |
Jan 15, 2009 | 3.800 | 4.000 | 3.600 | 3.700 | 24,831 | +0.00(+0.00%) |
Jan 14, 2009 | 4.100 | 4.300 | 3.600 | 3.700 | 48,046 | -0.50(-11.90%) |
Jan 13, 2009 | 4.600 | 4.800 | 4.100 | 4.200 | 33,792 | -0.10(-2.33%) |
Jan 12, 2009 | 5.001 | 5.600 | 4.152 | 4.300 | 38,837 | -1.00(-18.87%) |
Jan 09, 2009 | 5.700 | 6.500 | 5.000 | 5.300 | 75,817 | -0.30(-5.36%) |
Jan 08, 2009 | 3.800 | 5.800 | 3.800 | 5.600 | 115,281 | +1.70(+43.59%) |
Jan 07, 2009 | 4.000 | 4.300 | 3.900 | 3.900 | 60,420 | -0.30(-7.14%) |
Jan 06, 2009 | 4.000 | 4.400 | 4.000 | 4.200 | 48,635 | -0.10(-2.33%) |
Jan 05, 2009 | 4.100 | 4.300 | 3.800 | 4.300 | 47,389 | +0.20(+4.88%) |
Jan 02, 2009 | 4.200 | 4.400 | 3.800 | 4.100 | 53,388 | +0.00(+0.00%) |
Jan 01, 2009 | 4.000 | 4.500 | 3.700 | 4.100 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.000 | 4.500 | 3.700 | 4.100 | 61,807 | +0.20(+5.13%) |
Dec 30, 2008 | 3.600 | 4.000 | 3.600 | 3.900 | 30,733 | +0.30(+8.33%) |
Dec 29, 2008 | 3.600 | 3.900 | 3.400 | 3.600 | 47,374 | -0.30(-7.69%) |
Dec 26, 2008 | 3.900 | 4.100 | 3.500 | 3.900 | 46,606 | +0.40(+11.43%) |
Dec 24, 2008 | 3.500 | 3.700 | 3.300 | 3.500 | 21,572 | +0.00(+0.00%) |
Dec 23, 2008 | 4.400 | 4.400 | 3.400 | 3.500 | 25,889 | -0.90(-20.45%) |
Dec 22, 2008 | 3.100 | 4.400 | 3.100 | 4.400 | 70,737 | +1.40(+46.67%) |
Dec 19, 2008 | 3.200 | 3.500 | 3.000 | 3.000 | 100,506 | +0.00(+0.00%) |
Dec 18, 2008 | 3.400 | 3.900 | 3.000 | 3.000 | 42,974 | -0.50(-14.29%) |
Dec 17, 2008 | 3.800 | 3.800 | 3.400 | 3.500 | 52,153 | -1.00(-22.22%) |
Dec 16, 2008 | 4.000 | 4.500 | 3.000 | 4.500 | 123,694 | +0.60(+15.38%) |
Dec 15, 2008 | 5.000 | 5.000 | 3.700 | 3.900 | 60,349 | -1.00(-20.41%) |
Dec 12, 2008 | 3.700 | 6.999 | 3.500 | 4.900 | 120,122 | +1.40(+40.00%) |
Dec 11, 2008 | 4.004 | 4.300 | 3.400 | 3.500 | 63,753 | -0.50(-12.50%) |
Dec 10, 2008 | 3.600 | 4.400 | 3.600 | 4.000 | 59,714 | -0.10(-2.44%) |
Dec 09, 2008 | 5.000 | 5.400 | 3.900 | 4.100 | 71,663 | -0.90(-18.00%) |
Dec 08, 2008 | 6.501 | 6.800 | 4.500 | 5.000 | 63,626 | -1.10(-18.03%) |
Dec 05, 2008 | 6.000 | 6.800 | 5.251 | 6.100 | 44,242 | +0.10(+1.67%) |
Dec 04, 2008 | 6.910 | 7.000 | 5.700 | 6.000 | 42,417 | -0.90(-13.04%) |
Dec 03, 2008 | 6.800 | 7.900 | 6.500 | 6.900 | 38,928 | -1.20(-14.81%) |
Dec 02, 2008 | 8.500 | 9.100 | 7.900 | 8.100 | 38,879 | -0.10(-1.22%) |
Dec 01, 2008 | 10.10 | 10.50 | 8.200 | 8.200 | 29,727 | -2.20(-21.15%) |
Nov 28, 2008 | 10.10 | 10.50 | 9.900 | 10.40 | 22,507 | +0.40(+4.00%) |
Nov 26, 2008 | 9.900 | 10.10 | 9.000 | 10.00 | 32,426 | -0.50(-4.76%) |
Nov 25, 2008 | 12.10 | 12.90 | 8.500 | 10.50 | 87,335 | -1.50(-12.50%) |
Nov 24, 2008 | 14.40 | 14.40 | 10.70 | 12.00 | 26,309 | -2.20(-15.49%) |
Nov 21, 2008 | 12.40 | 14.70 | 11.90 | 14.20 | 85,097 | +1.80(+14.52%) |
Nov 20, 2008 | 12.90 | 13.50 | 10.70 | 12.40 | 33,835 | -0.90(-6.77%) |
Nov 19, 2008 | 14.20 | 16.00 | 12.50 | 13.30 | 26,419 | -1.90(-12.50%) |
Nov 18, 2008 | 13.40 | 16.00 | 11.50 | 15.20 | 58,928 | +1.90(+14.29%) |
Nov 17, 2008 | 13.50 | 14.80 | 13.10 | 13.30 | 24,097 | -0.80(-5.67%) |
Nov 14, 2008 | 16.00 | 16.00 | 13.80 | 14.10 | 0 | -3.40(-19.43%) |
Nov 13, 2008 | 15.30 | 17.50 | 14.00 | 17.50 | 37,263 | +2.70(+18.24%) |
Nov 12, 2008 | 15.50 | 16.00 | 14.10 | 14.80 | 56,869 | -0.90(-5.73%) |
Nov 11, 2008 | 14.50 | 16.20 | 14.20 | 15.70 | 33,844 | -0.10(-0.63%) |
Nov 10, 2008 | 19.00 | 19.00 | 13.30 | 15.80 | 69,006 | -2.90(-15.51%) |
Nov 07, 2008 | 19.20 | 19.24 | 18.50 | 18.70 | 23,273 | -0.80(-4.10%) |
Nov 06, 2008 | 20.60 | 20.70 | 19.40 | 19.50 | 41,313 | -1.50(-7.14%) |
Nov 05, 2008 | 21.00 | 21.60 | 18.70 | 21.00 | 84,618 | +1.00(+5.00%) |
Nov 04, 2008 | 22.90 | 22.90 | 18.80 | 20.00 | 230,128 | -3.10(-13.42%) |