Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.983 | 2.983 | 2.768 | 2.862 | 341,255 | -0.10(-3.53%) |
Jan 29, 2009 | 3.074 | 3.074 | 2.967 | 2.967 | 122,195 | -0.14(-4.50%) |
Jan 28, 2009 | 3.153 | 3.185 | 3.021 | 3.107 | 379,778 | +0.03(+1.01%) |
Jan 27, 2009 | 3.310 | 3.310 | 3.076 | 3.076 | 144,450 | -0.02(-0.53%) |
Jan 26, 2009 | 3.075 | 3.122 | 3.007 | 3.092 | 46,207 | +0.13(+4.34%) |
Jan 23, 2009 | 2.868 | 3.008 | 2.813 | 2.964 | 136,156 | +0.02(+0.69%) |
Jan 22, 2009 | 2.996 | 3.082 | 2.936 | 2.943 | 203,946 | -0.11(-3.71%) |
Jan 21, 2009 | 3.063 | 3.135 | 2.936 | 3.057 | 98,466 | +0.03(+0.91%) |
Jan 20, 2009 | 2.983 | 3.071 | 2.891 | 3.029 | 481,094 | -0.09(-2.94%) |
Jan 16, 2009 | 3.262 | 3.262 | 3.009 | 3.121 | 366,617 | -0.08(-2.40%) |
Jan 15, 2009 | 3.072 | 3.198 | 2.936 | 3.198 | 315,958 | +0.13(+4.34%) |
Jan 14, 2009 | 3.143 | 3.143 | 3.004 | 3.065 | 207,917 | -0.14(-4.24%) |
Jan 13, 2009 | 2.959 | 3.201 | 2.889 | 3.201 | 594,740 | +0.22(+7.49%) |
Jan 12, 2009 | 2.995 | 3.083 | 2.968 | 2.978 | 372,861 | -0.04(-1.27%) |
Jan 09, 2009 | 3.222 | 3.222 | 3.016 | 3.016 | 277,820 | -0.20(-6.21%) |
Jan 08, 2009 | 3.146 | 3.265 | 3.107 | 3.216 | 187,391 | +0.03(+0.93%) |
Jan 07, 2009 | 3.214 | 3.262 | 3.186 | 3.186 | 129,143 | -0.08(-2.54%) |
Jan 06, 2009 | 3.240 | 3.315 | 3.217 | 3.269 | 354,448 | +0.07(+2.19%) |
Jan 05, 2009 | 3.356 | 3.356 | 3.142 | 3.199 | 279,293 | -0.16(-4.86%) |
Jan 02, 2009 | 3.425 | 3.425 | 3.307 | 3.362 | 426,785 | -0.02(-0.45%) |
Dec 31, 2008 | 3.105 | 3.422 | 3.019 | 3.378 | 435,207 | +0.26(+8.37%) |
Dec 30, 2008 | 2.986 | 3.176 | 2.986 | 3.117 | 146,147 | +0.09(+2.98%) |
Dec 29, 2008 | 3.015 | 3.048 | 2.934 | 3.027 | 142,560 | +0.03(+0.91%) |
Dec 26, 2008 | 2.965 | 3.014 | 2.873 | 3.000 | 190,913 | +0.06(+2.13%) |
Dec 24, 2008 | 3.047 | 3.077 | 2.904 | 2.937 | 304,879 | -0.18(-5.68%) |
Dec 23, 2008 | 3.208 | 3.253 | 3.001 | 3.114 | 528,647 | -0.04(-1.25%) |
Dec 22, 2008 | 3.254 | 3.427 | 3.022 | 3.153 | 511,963 | -0.11(-3.38%) |
Dec 19, 2008 | 3.494 | 3.494 | 3.192 | 3.263 | 649,305 | -0.11(-3.28%) |
Dec 18, 2008 | 3.374 | 3.419 | 3.281 | 3.374 | 268,278 | +0.03(+1.00%) |
Dec 17, 2008 | 3.182 | 3.349 | 3.098 | 3.341 | 317,207 | +0.09(+2.87%) |
Dec 16, 2008 | 3.185 | 3.250 | 3.098 | 3.247 | 559,772 | +0.13(+4.01%) |
Dec 15, 2008 | 3.242 | 3.242 | 3.038 | 3.122 | 767,657 | -0.10(-3.13%) |
Dec 12, 2008 | 2.953 | 3.223 | 2.953 | 3.223 | 405,427 | +0.17(+5.51%) |
Dec 11, 2008 | 3.047 | 3.214 | 3.047 | 3.055 | 594,131 | -0.07(-2.18%) |
Dec 10, 2008 | 3.051 | 3.154 | 3.029 | 3.123 | 790,521 | +0.05(+1.52%) |
Dec 09, 2008 | 2.984 | 3.118 | 2.904 | 3.076 | 439,786 | +0.06(+2.10%) |
Dec 08, 2008 | 2.894 | 3.108 | 2.871 | 3.013 | 498,770 | +0.26(+9.30%) |
Dec 05, 2008 | 2.376 | 2.756 | 2.376 | 2.756 | 195,781 | +0.34(+14.15%) |
Dec 04, 2008 | 2.515 | 2.545 | 2.415 | 2.415 | 220,693 | -0.14(-5.53%) |
Dec 03, 2008 | 2.478 | 2.654 | 2.147 | 2.556 | 3,268,076 | +0.33(+14.78%) |
Dec 02, 2008 | 2.188 | 2.246 | 2.124 | 2.227 | 371,804 | +0.09(+4.24%) |
Dec 01, 2008 | 2.455 | 2.467 | 2.023 | 2.136 | 395,820 | -0.38(-15.02%) |
Nov 28, 2008 | 2.456 | 2.515 | 2.436 | 2.514 | 58,023 | +0.02(+0.81%) |
Nov 26, 2008 | 2.247 | 2.495 | 2.247 | 2.494 | 523,491 | +0.20(+8.67%) |
Nov 25, 2008 | 2.342 | 2.342 | 2.201 | 2.295 | 354,736 | -0.00(-0.07%) |
Nov 24, 2008 | 2.227 | 2.348 | 2.073 | 2.296 | 706,367 | +0.17(+8.12%) |
Nov 21, 2008 | 2.252 | 2.252 | 1.890 | 2.124 | 647,415 | -0.02(-0.72%) |
Nov 20, 2008 | 2.408 | 2.473 | 2.124 | 2.139 | 543,473 | -0.30(-12.18%) |
Nov 19, 2008 | 2.725 | 2.732 | 2.416 | 2.436 | 313,781 | -0.34(-12.28%) |
Nov 18, 2008 | 2.772 | 2.821 | 2.638 | 2.777 | 149,669 | +0.02(+0.65%) |
Nov 17, 2008 | 2.737 | 2.924 | 2.688 | 2.759 | 55,397 | -0.01(-0.19%) |
Nov 14, 2008 | 2.849 | 3.045 | 2.730 | 2.764 | 336,100 | -0.13(-4.52%) |
Nov 13, 2008 | 2.625 | 2.907 | 2.528 | 2.895 | 298,506 | +0.12(+4.46%) |
Nov 12, 2008 | 2.762 | 2.842 | 2.755 | 2.772 | 295,432 | -0.04(-1.40%) |
Nov 11, 2008 | 3.048 | 3.048 | 2.810 | 2.811 | 355,217 | -0.25(-8.12%) |
Nov 10, 2008 | 3.113 | 3.154 | 3.008 | 3.059 | 76,660 | -0.02(-0.74%) |
Nov 07, 2008 | 3.096 | 3.261 | 3.067 | 3.082 | 236,704 | +0.06(+1.85%) |
Nov 06, 2008 | 3.086 | 3.086 | 2.973 | 3.026 | 86,971 | -0.09(-3.00%) |
Nov 05, 2008 | 3.126 | 3.299 | 3.120 | 3.120 | 177,336 | -0.06(-1.77%) |
Nov 04, 2008 | 3.174 | 3.235 | 3.039 | 3.176 | 261,937 | +0.09(+2.80%) |