Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.490 | 2.490 | 2.300 | 2.360 | 147,525 | -0.11(-4.45%) |
Jan 29, 2009 | 2.380 | 2.500 | 2.308 | 2.470 | 131,860 | +0.00(+0.00%) |
Jan 28, 2009 | 2.490 | 2.580 | 2.420 | 2.470 | 230,926 | +0.02(+0.82%) |
Jan 27, 2009 | 2.400 | 2.500 | 2.400 | 2.450 | 126,679 | +0.05(+2.08%) |
Jan 26, 2009 | 2.500 | 2.500 | 2.270 | 2.400 | 198,804 | -0.12(-4.76%) |
Jan 23, 2009 | 2.180 | 2.620 | 2.150 | 2.520 | 318,553 | +0.25(+11.01%) |
Jan 22, 2009 | 2.210 | 2.340 | 2.150 | 2.270 | 317,115 | +0.01(+0.44%) |
Jan 21, 2009 | 2.270 | 2.290 | 2.110 | 2.260 | 245,537 | +0.01(+0.44%) |
Jan 20, 2009 | 2.500 | 2.510 | 2.240 | 2.250 | 175,805 | -0.29(-11.42%) |
Jan 16, 2009 | 2.730 | 2.740 | 2.430 | 2.540 | 180,790 | -0.08(-3.05%) |
Jan 15, 2009 | 2.490 | 2.620 | 2.300 | 2.620 | 241,021 | +0.13(+5.22%) |
Jan 14, 2009 | 2.810 | 2.810 | 2.470 | 2.490 | 437,143 | -0.32(-11.39%) |
Jan 13, 2009 | 2.660 | 2.860 | 2.570 | 2.810 | 663,517 | +0.15(+5.64%) |
Jan 12, 2009 | 2.770 | 3.880 | 2.450 | 2.660 | 1,332,912 | +0.21(+8.57%) |
Jan 09, 2009 | 1.990 | 2.450 | 1.940 | 2.450 | 647,146 | +0.49(+25.00%) |
Jan 08, 2009 | 1.920 | 1.990 | 1.920 | 1.960 | 136,911 | +0.09(+4.81%) |
Jan 07, 2009 | 1.900 | 1.960 | 1.800 | 1.870 | 158,738 | -0.07(-3.61%) |
Jan 06, 2009 | 1.980 | 2.100 | 1.930 | 1.940 | 264,369 | +0.02(+1.04%) |
Jan 05, 2009 | 1.900 | 2.110 | 1.850 | 1.920 | 526,782 | +0.05(+2.67%) |
Jan 02, 2009 | 1.660 | 1.870 | 1.620 | 1.870 | 322,894 | +0.30(+19.11%) |
Dec 31, 2008 | 1.540 | 1.690 | 1.500 | 1.570 | 780,477 | +0.07(+4.67%) |
Dec 30, 2008 | 1.510 | 1.540 | 1.440 | 1.500 | 671,072 | -0.05(-3.23%) |
Dec 29, 2008 | 1.670 | 1.750 | 1.400 | 1.550 | 843,242 | -0.17(-9.88%) |
Dec 26, 2008 | 1.660 | 1.720 | 1.600 | 1.720 | 223,439 | +0.06(+3.61%) |
Dec 24, 2008 | 1.690 | 1.720 | 1.550 | 1.660 | 96,547 | +0.03(+1.84%) |
Dec 23, 2008 | 1.550 | 1.670 | 1.540 | 1.630 | 336,654 | +0.03(+1.87%) |
Dec 22, 2008 | 1.830 | 1.850 | 1.550 | 1.600 | 261,128 | -0.17(-9.60%) |
Dec 19, 2008 | 1.890 | 1.980 | 1.770 | 1.770 | 307,270 | -0.17(-8.76%) |
Dec 18, 2008 | 1.900 | 1.990 | 1.810 | 1.940 | 156,202 | +0.05(+2.65%) |
Dec 17, 2008 | 1.910 | 2.150 | 1.800 | 1.890 | 257,158 | -0.01(-0.53%) |
Dec 16, 2008 | 1.580 | 1.920 | 1.550 | 1.900 | 297,096 | +0.35(+22.58%) |
Dec 15, 2008 | 1.630 | 1.672 | 1.480 | 1.550 | 285,120 | -0.08(-4.91%) |
Dec 12, 2008 | 1.540 | 1.690 | 1.400 | 1.630 | 253,737 | +0.11(+7.24%) |
Dec 11, 2008 | 1.860 | 1.894 | 1.520 | 1.520 | 433,842 | -0.34(-18.28%) |
Dec 10, 2008 | 1.860 | 2.000 | 1.720 | 1.860 | 487,051 | +0.04(+2.20%) |
Dec 09, 2008 | 1.690 | 1.960 | 1.660 | 1.820 | 980,846 | +0.07(+4.00%) |
Dec 08, 2008 | 1.510 | 1.830 | 1.510 | 1.750 | 522,715 | +0.24(+15.89%) |
Dec 05, 2008 | 1.490 | 1.510 | 1.370 | 1.510 | 745,957 | +0.02(+1.34%) |
Dec 04, 2008 | 1.630 | 1.710 | 1.490 | 1.490 | 244,703 | -0.10(-6.29%) |
Dec 03, 2008 | 1.581 | 1.720 | 1.490 | 1.590 | 353,130 | +0.10(+6.71%) |
Dec 02, 2008 | 1.500 | 1.590 | 1.440 | 1.490 | 411,155 | -0.01(-0.67%) |
Dec 01, 2008 | 1.940 | 1.950 | 1.500 | 1.500 | 550,460 | -0.40(-21.00%) |
Nov 28, 2008 | 1.500 | 1.940 | 1.440 | 1.899 | 296,163 | +0.46(+31.86%) |
Nov 26, 2008 | 1.380 | 1.540 | 1.350 | 1.440 | 625,697 | +0.06(+4.35%) |
Nov 25, 2008 | 1.390 | 1.450 | 1.300 | 1.380 | 854,625 | +0.09(+6.98%) |
Nov 24, 2008 | 1.280 | 1.530 | 1.280 | 1.290 | 1,217,508 | +0.01(+0.78%) |
Nov 21, 2008 | 1.580 | 1.580 | 1.150 | 1.280 | 916,528 | -0.25(-16.34%) |
Nov 20, 2008 | 1.780 | 1.780 | 1.360 | 1.530 | 553,004 | -0.22(-12.57%) |
Nov 19, 2008 | 1.770 | 1.830 | 1.730 | 1.750 | 435,843 | -0.01(-0.57%) |
Nov 18, 2008 | 2.050 | 2.060 | 1.730 | 1.760 | 610,391 | -0.26(-12.87%) |
Nov 17, 2008 | 2.100 | 2.160 | 1.940 | 2.020 | 661,477 | -0.14(-6.48%) |
Nov 14, 2008 | 2.460 | 2.490 | 2.150 | 2.160 | 327,393 | -0.33(-13.25%) |
Nov 13, 2008 | 2.630 | 2.790 | 2.440 | 2.490 | 422,638 | -0.09(-3.49%) |
Nov 12, 2008 | 2.870 | 2.870 | 2.530 | 2.580 | 295,505 | -0.26(-9.15%) |
Nov 11, 2008 | 2.900 | 3.000 | 2.750 | 2.840 | 447,396 | -0.05(-1.73%) |
Nov 10, 2008 | 3.500 | 3.500 | 2.890 | 2.890 | 695,831 | -0.59(-16.95%) |
Nov 07, 2008 | 3.380 | 3.520 | 3.290 | 3.480 | 252,767 | +0.06(+1.75%) |
Nov 06, 2008 | 4.000 | 4.010 | 3.140 | 3.420 | 566,602 | -0.49(-12.53%) |
Nov 05, 2008 | 4.100 | 4.270 | 3.890 | 3.910 | 196,438 | -0.15(-3.69%) |
Nov 04, 2008 | 4.350 | 4.530 | 4.020 | 4.060 | 296,794 | -0.38(-8.56%) |