Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.754 | 2.878 | 2.754 | 2.833 | 5,819 | +0.09(+3.23%) |
Jan 29, 2009 | 2.789 | 2.820 | 2.745 | 2.745 | 16,331 | -0.04(-1.27%) |
Jan 28, 2009 | 2.745 | 2.798 | 2.745 | 2.780 | 40,460 | -0.01(-0.32%) |
Jan 26, 2009 | 2.745 | 2.789 | 2.789 | 2.789 | 2,145 | +0.00(+0.00%) |
Jan 23, 2009 | 2.745 | 2.798 | 2.745 | 2.789 | 11,744 | +0.00(+0.00%) |
Jan 22, 2009 | 2.745 | 2.789 | 2.736 | 2.789 | 4,516 | +0.06(+2.27%) |
Jan 21, 2009 | 2.364 | 2.727 | 2.364 | 2.727 | 4,282 | +0.15(+5.84%) |
Jan 16, 2009 | 2.718 | 2.577 | 2.577 | 2.577 | 9,034 | -0.04(-1.69%) |
Jan 15, 2009 | 2.656 | 2.674 | 2.515 | 2.621 | 7,510 | -0.03(-1.00%) |
Jan 14, 2009 | 2.745 | 2.789 | 2.648 | 2.648 | 15,467 | -0.14(-5.08%) |
Jan 13, 2009 | 2.754 | 2.789 | 2.754 | 2.789 | 3,218 | +0.04(+1.29%) |
Jan 12, 2009 | 2.736 | 2.789 | 2.710 | 2.754 | 6,097 | -0.03(-1.12%) |
Jan 09, 2009 | 2.789 | 2.789 | 2.754 | 2.785 | 36,025 | +0.03(+1.13%) |
Jan 08, 2009 | 2.718 | 2.789 | 2.718 | 2.754 | 3,839 | -0.04(-1.27%) |
Jan 07, 2009 | 2.789 | 2.798 | 2.754 | 2.789 | 19,634 | +0.00(+0.00%) |
Jan 06, 2009 | 2.674 | 2.833 | 2.674 | 2.789 | 3,516 | +0.00(+0.00%) |
Jan 05, 2009 | 2.913 | 2.922 | 2.532 | 2.789 | 33,856 | -0.13(-4.55%) |
Jan 02, 2009 | 3.028 | 3.081 | 2.922 | 2.922 | 2,228 | -0.09(-2.94%) |
Dec 31, 2008 | 2.816 | 3.064 | 2.763 | 3.011 | 50,820 | -0.07(-2.30%) |
Dec 30, 2008 | 2.780 | 3.081 | 2.780 | 3.081 | 4,408 | +0.24(+8.41%) |
Dec 29, 2008 | 3.090 | 3.090 | 2.816 | 2.842 | 3,275 | -0.05(-1.83%) |
Dec 26, 2008 | 2.895 | 2.975 | 2.895 | 2.895 | 1,459 | +0.04(+1.55%) |
Dec 24, 2008 | 2.860 | 2.860 | 2.851 | 2.851 | 790 | +0.04(+1.58%) |
Dec 23, 2008 | 2.825 | 2.833 | 2.745 | 2.807 | 63,898 | -0.07(-2.46%) |
Dec 22, 2008 | 3.090 | 3.090 | 2.780 | 2.878 | 9,660 | -0.03(-0.91%) |
Dec 19, 2008 | 2.993 | 2.993 | 2.904 | 2.904 | 4,927 | -0.01(-0.30%) |
Dec 18, 2008 | 2.957 | 2.957 | 2.913 | 2.913 | 3,932 | +0.04(+1.23%) |
Dec 17, 2008 | 2.922 | 2.922 | 2.833 | 2.878 | 46,150 | +0.04(+1.56%) |
Dec 16, 2008 | 2.993 | 2.993 | 2.692 | 2.833 | 34,107 | +0.00(+0.00%) |
Dec 15, 2008 | 3.099 | 3.099 | 2.807 | 2.833 | 10,490 | +0.00(+0.00%) |
Dec 12, 2008 | 3.055 | 3.055 | 2.807 | 2.833 | 26,103 | -0.01(-0.31%) |
Dec 11, 2008 | 2.949 | 2.949 | 2.745 | 2.842 | 3,077 | +0.03(+0.94%) |
Dec 10, 2008 | 2.878 | 2.922 | 2.745 | 2.816 | 17,319 | -0.04(-1.55%) |
Dec 09, 2008 | 2.878 | 2.878 | 2.745 | 2.860 | 13,483 | +0.12(+4.19%) |
Dec 08, 2008 | 2.869 | 2.922 | 2.656 | 2.745 | 32,285 | -0.05(-1.90%) |
Dec 05, 2008 | 2.763 | 2.895 | 2.763 | 2.798 | 22,722 | +0.05(+1.94%) |
Dec 04, 2008 | 2.842 | 2.842 | 2.745 | 2.745 | 130,720 | -0.08(-2.82%) |
Dec 03, 2008 | 2.825 | 2.833 | 2.656 | 2.825 | 3,092 | +0.00(+0.00%) |
Dec 02, 2008 | 2.798 | 2.825 | 2.745 | 2.825 | 25,898 | +0.05(+1.92%) |
Dec 01, 2008 | 2.710 | 2.772 | 2.710 | 2.772 | 8,980 | +0.04(+1.62%) |
Nov 28, 2008 | 2.683 | 2.745 | 2.674 | 2.727 | 1,694 | +0.00(+0.00%) |
Nov 26, 2008 | 2.701 | 2.741 | 2.692 | 2.727 | 14,051 | +0.03(+0.98%) |
Nov 25, 2008 | 2.674 | 2.727 | 2.674 | 2.701 | 58,143 | +0.03(+0.99%) |
Nov 24, 2008 | 2.642 | 2.860 | 2.642 | 2.674 | 79,291 | -0.05(-1.95%) |
Nov 21, 2008 | 2.692 | 2.780 | 2.692 | 2.727 | 11,108 | +0.00(+0.00%) |
Nov 20, 2008 | 2.612 | 2.789 | 2.612 | 2.727 | 181,902 | +0.05(+1.99%) |
Nov 19, 2008 | 2.710 | 2.736 | 2.674 | 2.674 | 3,952 | -0.06(-2.27%) |
Nov 18, 2008 | 2.745 | 2.745 | 2.435 | 2.736 | 17,829 | -0.05(-1.90%) |
Nov 17, 2008 | 2.674 | 2.789 | 2.656 | 2.789 | 7,801 | +0.06(+2.27%) |
Nov 14, 2008 | 2.819 | 2.819 | 2.701 | 2.727 | 13,248 | +0.00(+0.00%) |
Nov 13, 2008 | 2.692 | 2.833 | 2.674 | 2.727 | 23,552 | -0.02(-0.65%) |
Nov 12, 2008 | 2.648 | 2.780 | 2.648 | 2.745 | 20,450 | +0.02(+0.65%) |
Nov 11, 2008 | 2.895 | 2.895 | 2.701 | 2.727 | 28,120 | +0.02(+0.65%) |
Nov 10, 2008 | 2.586 | 2.727 | 2.586 | 2.710 | 30,831 | +0.07(+2.68%) |
Nov 07, 2008 | 2.683 | 2.701 | 2.559 | 2.639 | 162,445 | -0.07(-2.61%) |
Nov 06, 2008 | 2.816 | 2.816 | 2.692 | 2.710 | 49,427 | -0.04(-1.29%) |
Nov 05, 2008 | 2.772 | 2.904 | 2.718 | 2.745 | 51,087 | +0.03(+0.98%) |
Nov 04, 2008 | 2.506 | 2.860 | 2.506 | 2.718 | 25,710 | +0.19(+7.34%) |