Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.370 | 2.460 | 2.120 | 2.160 | 734,911 | -0.19(-8.09%) |
Jan 29, 2009 | 2.090 | 2.420 | 2.040 | 2.350 | 602,010 | +0.24(+11.37%) |
Jan 28, 2009 | 2.030 | 2.140 | 1.990 | 2.110 | 255,156 | +0.10(+4.98%) |
Jan 27, 2009 | 1.910 | 2.050 | 1.890 | 2.010 | 166,143 | +0.10(+5.24%) |
Jan 26, 2009 | 1.840 | 1.960 | 1.830 | 1.910 | 176,038 | +0.08(+4.37%) |
Jan 23, 2009 | 1.800 | 1.870 | 1.780 | 1.830 | 129,905 | -0.03(-1.61%) |
Jan 22, 2009 | 1.900 | 1.930 | 1.850 | 1.860 | 168,072 | -0.04(-2.11%) |
Jan 21, 2009 | 1.760 | 1.900 | 1.710 | 1.900 | 130,635 | +0.17(+9.83%) |
Jan 20, 2009 | 1.840 | 1.880 | 1.720 | 1.730 | 158,133 | -0.14(-7.49%) |
Jan 16, 2009 | 1.840 | 1.900 | 1.840 | 1.870 | 143,741 | -0.03(-1.58%) |
Jan 15, 2009 | 1.820 | 1.900 | 1.740 | 1.900 | 127,855 | +0.08(+4.40%) |
Jan 14, 2009 | 1.770 | 1.860 | 1.660 | 1.820 | 287,014 | +0.01(+0.55%) |
Jan 13, 2009 | 1.800 | 1.850 | 1.790 | 1.810 | 45,728 | +0.00(+0.00%) |
Jan 12, 2009 | 1.780 | 1.850 | 1.650 | 1.810 | 184,931 | +0.02(+1.12%) |
Jan 09, 2009 | 1.870 | 1.870 | 1.730 | 1.790 | 108,454 | -0.05(-2.72%) |
Jan 08, 2009 | 1.750 | 1.900 | 1.750 | 1.840 | 94,320 | +0.05(+2.79%) |
Jan 07, 2009 | 1.860 | 1.860 | 1.760 | 1.790 | 193,108 | -0.10(-5.29%) |
Jan 06, 2009 | 1.800 | 1.970 | 1.740 | 1.890 | 223,202 | +0.17(+9.88%) |
Jan 05, 2009 | 1.770 | 1.800 | 1.680 | 1.720 | 185,105 | -0.06(-3.37%) |
Jan 02, 2009 | 1.650 | 1.810 | 1.620 | 1.780 | 317,539 | +0.13(+7.88%) |
Dec 31, 2008 | 1.650 | 1.650 | 1.600 | 1.650 | 306,808 | +0.01(+0.61%) |
Dec 30, 2008 | 1.630 | 1.650 | 1.570 | 1.640 | 94,131 | +0.03(+1.86%) |
Dec 29, 2008 | 1.660 | 1.660 | 1.590 | 1.610 | 170,526 | -0.02(-1.23%) |
Dec 26, 2008 | 1.670 | 1.720 | 1.600 | 1.630 | 136,734 | -0.04(-2.40%) |
Dec 24, 2008 | 1.700 | 1.760 | 1.640 | 1.670 | 99,714 | -0.04(-2.34%) |
Dec 23, 2008 | 1.700 | 1.770 | 1.650 | 1.710 | 449,150 | -0.02(-1.16%) |
Dec 22, 2008 | 1.630 | 1.740 | 1.610 | 1.730 | 241,772 | +0.16(+10.19%) |
Dec 19, 2008 | 1.680 | 1.780 | 1.550 | 1.570 | 514,923 | -0.01(-0.63%) |
Dec 18, 2008 | 1.650 | 1.750 | 1.560 | 1.580 | 302,642 | -0.06(-3.66%) |
Dec 17, 2008 | 1.750 | 1.800 | 1.630 | 1.640 | 168,249 | -0.12(-6.82%) |
Dec 16, 2008 | 1.580 | 1.830 | 1.550 | 1.760 | 259,768 | +0.20(+12.82%) |
Dec 15, 2008 | 1.580 | 1.600 | 1.540 | 1.560 | 82,227 | -0.02(-1.27%) |
Dec 12, 2008 | 1.450 | 1.580 | 1.400 | 1.580 | 154,405 | +0.12(+8.22%) |
Dec 11, 2008 | 1.550 | 1.590 | 1.450 | 1.460 | 102,510 | -0.06(-3.95%) |
Dec 10, 2008 | 1.510 | 1.540 | 1.450 | 1.520 | 156,689 | +0.03(+2.01%) |
Dec 09, 2008 | 1.590 | 1.590 | 1.450 | 1.490 | 151,176 | -0.11(-6.88%) |
Dec 08, 2008 | 1.600 | 1.700 | 1.520 | 1.600 | 289,270 | -0.01(-0.62%) |
Dec 05, 2008 | 1.470 | 1.610 | 1.470 | 1.610 | 112,010 | +0.12(+8.05%) |
Dec 04, 2008 | 1.500 | 1.570 | 1.470 | 1.490 | 243,737 | -0.01(-0.67%) |
Dec 03, 2008 | 1.510 | 1.550 | 1.410 | 1.500 | 183,156 | -0.02(-1.32%) |
Dec 02, 2008 | 1.540 | 1.790 | 1.440 | 1.520 | 134,398 | +0.08(+5.56%) |
Dec 01, 2008 | 1.500 | 1.520 | 1.410 | 1.440 | 427,140 | -0.11(-7.10%) |
Nov 28, 2008 | 1.570 | 1.570 | 1.430 | 1.550 | 97,494 | -0.03(-1.90%) |
Nov 26, 2008 | 1.420 | 1.600 | 1.380 | 1.580 | 238,685 | +0.14(+9.72%) |
Nov 25, 2008 | 1.900 | 1.900 | 1.370 | 1.440 | 371,004 | -0.15(-9.43%) |
Nov 24, 2008 | 1.560 | 1.600 | 1.421 | 1.590 | 550,621 | +0.10(+6.71%) |
Nov 21, 2008 | 1.330 | 1.810 | 1.100 | 1.490 | 664,499 | +0.25(+20.16%) |
Nov 20, 2008 | 1.030 | 1.420 | 1.020 | 1.240 | 405,068 | +0.22(+21.57%) |
Nov 19, 2008 | 1.410 | 1.518 | 1.010 | 1.020 | 1,522,073 | -0.35(-25.55%) |
Nov 18, 2008 | 1.580 | 1.700 | 1.360 | 1.370 | 228,900 | -0.21(-13.29%) |
Nov 17, 2008 | 1.640 | 1.700 | 1.550 | 1.580 | 135,958 | -0.06(-3.66%) |
Nov 14, 2008 | 1.810 | 1.810 | 1.640 | 1.640 | 75,735 | -0.18(-9.89%) |
Nov 13, 2008 | 1.640 | 1.830 | 1.570 | 1.820 | 193,236 | +0.18(+10.98%) |
Nov 12, 2008 | 1.710 | 1.860 | 1.630 | 1.640 | 126,863 | -0.08(-4.65%) |
Nov 11, 2008 | 1.810 | 1.850 | 1.660 | 1.720 | 121,113 | -0.09(-4.97%) |
Nov 10, 2008 | 1.930 | 2.000 | 1.800 | 1.810 | 118,348 | -0.09(-4.74%) |
Nov 07, 2008 | 1.800 | 1.950 | 1.770 | 1.900 | 183,192 | +0.11(+6.15%) |
Nov 06, 2008 | 1.920 | 1.930 | 1.790 | 1.790 | 134,931 | -0.08(-4.28%) |
Nov 05, 2008 | 2.100 | 2.140 | 1.870 | 1.870 | 177,459 | -0.25(-11.79%) |
Nov 04, 2008 | 2.260 | 2.260 | 1.890 | 2.120 | 215,767 | -0.04(-1.85%) |