Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.676 | 2.676 | 2.613 | 2.636 | 0 | -0.02(-0.86%) |
Jan 29, 2009 | 2.745 | 2.745 | 2.643 | 2.659 | 154,421 | -0.15(-5.24%) |
Jan 28, 2009 | 2.790 | 2.826 | 2.754 | 2.806 | 210,455 | +0.05(+1.75%) |
Jan 27, 2009 | 2.702 | 2.758 | 2.692 | 2.758 | 129,773 | +0.04(+1.59%) |
Jan 26, 2009 | 2.714 | 2.742 | 2.702 | 2.714 | 193,190 | +0.03(+0.94%) |
Jan 23, 2009 | 2.666 | 2.714 | 2.613 | 2.689 | 166,589 | -0.03(-1.03%) |
Jan 22, 2009 | 2.773 | 2.773 | 2.704 | 2.717 | 164,711 | -0.10(-3.60%) |
Jan 21, 2009 | 2.699 | 2.818 | 2.664 | 2.818 | 321,337 | +0.16(+5.88%) |
Jan 20, 2009 | 2.765 | 2.765 | 2.646 | 2.662 | 198,627 | -0.17(-5.98%) |
Jan 16, 2009 | 2.836 | 2.844 | 2.793 | 2.831 | 0 | +0.02(+0.81%) |
Jan 15, 2009 | 2.788 | 2.821 | 2.737 | 2.808 | 162,580 | +0.03(+1.05%) |
Jan 14, 2009 | 2.844 | 2.851 | 2.747 | 2.779 | 294,409 | -0.10(-3.39%) |
Jan 13, 2009 | 2.882 | 2.894 | 2.844 | 2.877 | 198,189 | -0.03(-1.05%) |
Jan 12, 2009 | 2.932 | 2.945 | 2.872 | 2.907 | 255,312 | -0.05(-1.80%) |
Jan 09, 2009 | 3.041 | 3.041 | 2.950 | 2.960 | 409,181 | -0.06(-2.01%) |
Jan 08, 2009 | 2.991 | 3.024 | 2.963 | 3.021 | 154,298 | +0.06(+1.88%) |
Jan 07, 2009 | 3.044 | 3.072 | 2.953 | 2.965 | 235,009 | -0.11(-3.55%) |
Jan 06, 2009 | 3.188 | 3.188 | 3.067 | 3.074 | 429,307 | -0.09(-2.96%) |
Jan 05, 2009 | 3.155 | 3.171 | 3.133 | 3.168 | 215,352 | +0.04(+1.21%) |
Jan 02, 2009 | 3.158 | 3.158 | 3.107 | 3.130 | 0 | -0.02(-0.64%) |
Jan 01, 2009 | 3.062 | 3.150 | 3.041 | 3.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.062 | 3.150 | 3.041 | 3.150 | 455,348 | +0.08(+2.73%) |
Dec 30, 2008 | 2.958 | 3.072 | 2.955 | 3.067 | 425,693 | +0.09(+2.89%) |
Dec 29, 2008 | 2.867 | 2.981 | 2.867 | 2.981 | 582,742 | +0.14(+5.00%) |
Dec 26, 2008 | 2.798 | 2.857 | 2.770 | 2.839 | 0 | +0.07(+2.66%) |
Dec 24, 2008 | 2.730 | 2.775 | 2.722 | 2.765 | 206,640 | +0.07(+2.73%) |
Dec 23, 2008 | 2.768 | 2.783 | 2.661 | 2.692 | 591,146 | -0.01(-0.19%) |
Dec 22, 2008 | 2.730 | 2.766 | 2.661 | 2.697 | 347,122 | -0.03(-1.12%) |
Dec 19, 2008 | 2.674 | 2.756 | 2.651 | 2.727 | 561,933 | +0.06(+2.38%) |
Dec 18, 2008 | 2.732 | 2.813 | 2.641 | 2.664 | 511,497 | -0.04(-1.50%) |
Dec 17, 2008 | 2.636 | 2.720 | 2.621 | 2.704 | 499,736 | +0.06(+2.40%) |
Dec 16, 2008 | 2.585 | 2.641 | 2.550 | 2.641 | 370,116 | +0.11(+4.20%) |
Dec 15, 2008 | 2.593 | 2.635 | 2.532 | 2.534 | 311,414 | -0.05(-1.96%) |
Dec 12, 2008 | 2.502 | 2.590 | 2.502 | 2.585 | 0 | +0.02(+0.59%) |
Dec 11, 2008 | 2.580 | 2.618 | 2.507 | 2.570 | 390,341 | -0.04(-1.55%) |
Dec 10, 2008 | 2.598 | 2.613 | 2.550 | 2.611 | 214,219 | +0.02(+0.88%) |
Dec 09, 2008 | 2.674 | 2.687 | 2.565 | 2.588 | 341,041 | -0.08(-3.04%) |
Dec 08, 2008 | 2.707 | 2.720 | 2.638 | 2.669 | 473,016 | +0.06(+2.23%) |
Dec 05, 2008 | 2.638 | 2.638 | 2.507 | 2.611 | 0 | -0.04(-1.44%) |
Dec 04, 2008 | 2.712 | 2.712 | 2.646 | 2.649 | 117,001 | -0.07(-2.52%) |
Dec 03, 2008 | 2.669 | 2.722 | 2.649 | 2.717 | 140,540 | +0.01(+0.47%) |
Dec 02, 2008 | 2.745 | 2.745 | 2.671 | 2.704 | 249,532 | +0.04(+1.33%) |
Dec 01, 2008 | 2.717 | 2.735 | 2.664 | 2.669 | 533,636 | -0.15(-5.31%) |
Nov 28, 2008 | 2.687 | 2.836 | 2.687 | 2.818 | 149,867 | +0.03(+1.09%) |
Nov 26, 2008 | 2.692 | 2.851 | 2.687 | 2.788 | 646,581 | +0.05(+1.85%) |
Nov 25, 2008 | 2.813 | 2.813 | 2.714 | 2.737 | 751,513 | -0.05(-1.64%) |
Nov 24, 2008 | 2.661 | 2.986 | 2.638 | 2.783 | 1,412,453 | +0.30(+12.27%) |
Nov 21, 2008 | 2.377 | 2.552 | 2.357 | 2.479 | 764,542 | +0.12(+5.05%) |
Nov 20, 2008 | 2.390 | 2.408 | 2.334 | 2.360 | 774,054 | -0.10(-4.12%) |
Nov 19, 2008 | 2.524 | 2.540 | 2.461 | 2.461 | 560,205 | -0.08(-3.00%) |
Nov 18, 2008 | 2.524 | 2.557 | 2.509 | 2.537 | 515,392 | +0.02(+0.60%) |
Nov 17, 2008 | 2.588 | 2.588 | 2.522 | 2.522 | 470,010 | -0.08(-2.93%) |
Nov 14, 2008 | 2.699 | 2.699 | 2.583 | 2.598 | 0 | -0.11(-4.21%) |
Nov 13, 2008 | 2.623 | 2.725 | 2.547 | 2.712 | 324,332 | +0.13(+5.11%) |
Nov 12, 2008 | 2.649 | 2.649 | 2.486 | 2.580 | 191,907 | -0.08(-2.96%) |
Nov 11, 2008 | 2.755 | 2.758 | 2.649 | 2.659 | 145,314 | -0.10(-3.58%) |
Nov 10, 2008 | 2.945 | 2.945 | 2.730 | 2.758 | 137,336 | -0.06(-2.25%) |
Nov 07, 2008 | 2.765 | 2.821 | 2.765 | 2.821 | 0 | +0.13(+4.90%) |
Nov 06, 2008 | 2.851 | 2.879 | 2.676 | 2.689 | 189,122 | -0.20(-6.85%) |
Nov 05, 2008 | 2.953 | 2.965 | 2.887 | 2.887 | 153,955 | -0.15(-4.93%) |
Nov 04, 2008 | 2.963 | 3.044 | 2.963 | 3.036 | 774,887 | +0.12(+4.26%) |