Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.684 | 2.684 | 2.341 | 2.341 | 162,439 | -0.27(-10.24%) |
Jan 29, 2009 | 2.747 | 2.760 | 2.586 | 2.608 | 136,892 | -0.17(-6.09%) |
Jan 28, 2009 | 2.640 | 2.893 | 2.568 | 2.778 | 145,732 | +0.18(+7.03%) |
Jan 27, 2009 | 2.760 | 2.840 | 2.466 | 2.595 | 246,124 | -0.16(-5.82%) |
Jan 26, 2009 | 2.782 | 2.827 | 2.564 | 2.755 | 198,931 | +0.14(+5.45%) |
Jan 23, 2009 | 2.573 | 2.773 | 2.497 | 2.613 | 190,943 | -0.01(-0.51%) |
Jan 22, 2009 | 2.640 | 2.791 | 2.515 | 2.626 | 118,307 | -0.07(-2.64%) |
Jan 21, 2009 | 2.689 | 2.778 | 2.608 | 2.698 | 148,790 | +0.04(+1.68%) |
Jan 20, 2009 | 2.974 | 2.996 | 2.653 | 2.653 | 232,530 | -0.38(-12.48%) |
Jan 16, 2009 | 3.005 | 3.054 | 2.724 | 3.031 | 363,407 | +0.05(+1.64%) |
Jan 15, 2009 | 2.782 | 3.005 | 2.684 | 2.982 | 348,077 | +0.20(+7.37%) |
Jan 14, 2009 | 3.014 | 3.031 | 2.698 | 2.778 | 355,535 | -0.35(-11.11%) |
Jan 13, 2009 | 3.152 | 3.396 | 3.036 | 3.125 | 270,002 | -0.03(-0.85%) |
Jan 12, 2009 | 3.063 | 3.236 | 3.063 | 3.152 | 272,147 | +0.08(+2.46%) |
Jan 09, 2009 | 3.276 | 3.334 | 3.054 | 3.076 | 465,375 | -0.23(-6.87%) |
Jan 08, 2009 | 3.067 | 3.330 | 2.858 | 3.303 | 488,568 | +0.53(+19.29%) |
Jan 07, 2009 | 3.005 | 3.098 | 2.747 | 2.769 | 325,838 | -0.29(-9.46%) |
Jan 06, 2009 | 2.747 | 3.120 | 2.693 | 3.058 | 294,837 | +0.31(+11.16%) |
Jan 05, 2009 | 2.577 | 2.755 | 2.373 | 2.751 | 217,717 | +0.19(+7.48%) |
Jan 02, 2009 | 2.319 | 2.644 | 2.319 | 2.560 | 185,691 | +0.24(+10.36%) |
Dec 31, 2008 | 2.190 | 2.373 | 2.190 | 2.319 | 242,985 | +0.14(+6.33%) |
Dec 30, 2008 | 2.239 | 2.315 | 2.043 | 2.181 | 501,218 | -0.04(-1.61%) |
Dec 29, 2008 | 2.368 | 2.444 | 2.195 | 2.217 | 172,133 | -0.16(-6.57%) |
Dec 26, 2008 | 2.381 | 2.457 | 2.328 | 2.373 | 236,158 | +0.00(+0.00%) |
Dec 24, 2008 | 2.221 | 2.457 | 2.221 | 2.373 | 166,330 | +0.16(+7.03%) |
Dec 23, 2008 | 2.417 | 2.426 | 2.208 | 2.217 | 151,640 | -0.18(-7.44%) |
Dec 22, 2008 | 2.657 | 2.657 | 2.275 | 2.395 | 224,063 | -0.26(-9.88%) |
Dec 19, 2008 | 2.341 | 2.662 | 2.243 | 2.657 | 1,051,267 | +0.39(+17.06%) |
Dec 18, 2008 | 2.252 | 2.439 | 2.252 | 2.270 | 229,390 | +0.05(+2.20%) |
Dec 17, 2008 | 2.097 | 2.230 | 2.079 | 2.221 | 283,748 | +0.09(+4.18%) |
Dec 16, 2008 | 2.070 | 2.190 | 1.976 | 2.132 | 485,093 | +0.11(+5.51%) |
Dec 15, 2008 | 2.123 | 2.159 | 1.923 | 2.021 | 292,909 | -0.09(-4.42%) |
Dec 12, 2008 | 1.821 | 2.119 | 1.812 | 2.114 | 453,175 | +0.23(+12.03%) |
Dec 11, 2008 | 1.985 | 2.088 | 1.807 | 1.887 | 491,388 | -0.12(-6.19%) |
Dec 10, 2008 | 1.999 | 2.146 | 1.861 | 2.012 | 277,083 | +0.04(+2.03%) |
Dec 09, 2008 | 2.132 | 2.252 | 1.914 | 1.972 | 336,808 | -0.20(-9.22%) |
Dec 08, 2008 | 2.003 | 2.266 | 2.003 | 2.172 | 215,695 | +0.19(+9.66%) |
Dec 05, 2008 | 1.856 | 1.981 | 1.781 | 1.981 | 422,314 | +0.10(+5.20%) |
Dec 04, 2008 | 1.803 | 1.990 | 1.749 | 1.883 | 376,382 | +0.08(+4.19%) |
Dec 03, 2008 | 1.830 | 1.963 | 1.598 | 1.807 | 431,833 | +0.12(+7.12%) |
Dec 02, 2008 | 1.513 | 1.692 | 1.491 | 1.687 | 1,356,775 | +0.21(+14.50%) |
Dec 01, 2008 | 1.643 | 1.723 | 1.464 | 1.473 | 303,481 | -0.21(-12.67%) |
Nov 28, 2008 | 1.776 | 1.776 | 1.611 | 1.687 | 352,832 | +0.03(+1.61%) |
Nov 26, 2008 | 1.576 | 1.718 | 1.473 | 1.660 | 1,046,023 | +0.11(+7.18%) |
Nov 25, 2008 | 1.518 | 1.554 | 1.460 | 1.549 | 254,995 | +0.06(+4.19%) |
Nov 24, 2008 | 1.545 | 1.554 | 1.429 | 1.487 | 581,596 | +0.02(+1.21%) |
Nov 21, 2008 | 1.505 | 1.505 | 1.344 | 1.469 | 687,806 | +0.00(+0.00%) |
Nov 20, 2008 | 1.660 | 1.669 | 1.451 | 1.469 | 730,307 | -0.18(-10.81%) |
Nov 19, 2008 | 1.745 | 1.821 | 1.647 | 1.647 | 521,062 | -0.09(-5.37%) |
Nov 18, 2008 | 1.727 | 1.763 | 1.678 | 1.740 | 350,611 | +0.04(+2.09%) |
Nov 17, 2008 | 1.709 | 1.765 | 1.675 | 1.705 | 835,744 | -0.02(-1.03%) |
Nov 14, 2008 | 1.732 | 1.792 | 1.678 | 1.723 | 717,208 | -0.01(-0.77%) |
Nov 13, 2008 | 1.727 | 1.781 | 1.674 | 1.736 | 1,501,703 | -0.02(-1.02%) |
Nov 12, 2008 | 1.745 | 1.794 | 1.732 | 1.754 | 510,015 | -0.03(-1.50%) |
Nov 11, 2008 | 1.772 | 1.887 | 1.714 | 1.781 | 359,970 | -0.00(-0.25%) |
Nov 10, 2008 | 1.972 | 1.979 | 1.763 | 1.785 | 356,166 | -0.12(-6.31%) |
Nov 07, 2008 | 1.923 | 1.923 | 1.812 | 1.905 | 351,255 | +0.03(+1.66%) |
Nov 06, 2008 | 1.945 | 1.963 | 1.821 | 1.874 | 1,636,653 | -0.08(-4.32%) |
Nov 05, 2008 | 2.457 | 2.493 | 1.927 | 1.959 | 620,642 | -0.54(-21.71%) |
Nov 04, 2008 | 2.791 | 2.791 | 2.457 | 2.502 | 368,596 | -0.18(-6.80%) |