Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.437 | 2.478 | 2.393 | 2.393 | 0 | -0.07(-2.69%) |
Jan 29, 2009 | 2.522 | 2.522 | 2.456 | 2.459 | 398,818 | -0.07(-2.86%) |
Jan 28, 2009 | 2.487 | 2.538 | 2.487 | 2.531 | 309,036 | +0.08(+3.08%) |
Jan 27, 2009 | 2.446 | 2.462 | 2.393 | 2.456 | 272,433 | +0.03(+1.43%) |
Jan 26, 2009 | 2.525 | 2.525 | 2.385 | 2.421 | 327,193 | +0.02(+0.92%) |
Jan 23, 2009 | 2.355 | 2.424 | 2.330 | 2.399 | 561,896 | +0.01(+0.26%) |
Jan 22, 2009 | 2.424 | 2.424 | 2.336 | 2.393 | 549,989 | -0.03(-1.43%) |
Jan 21, 2009 | 2.384 | 2.428 | 2.317 | 2.428 | 516,060 | +0.06(+2.66%) |
Jan 20, 2009 | 2.453 | 2.456 | 2.365 | 2.365 | 634,670 | -0.10(-4.09%) |
Jan 16, 2009 | 2.462 | 2.487 | 2.412 | 2.465 | 305,641 | +0.02(+0.64%) |
Jan 15, 2009 | 2.409 | 2.450 | 2.355 | 2.450 | 754,917 | +0.02(+0.91%) |
Jan 14, 2009 | 2.472 | 2.472 | 2.415 | 2.428 | 500,113 | -0.07(-2.65%) |
Jan 13, 2009 | 2.494 | 2.554 | 2.472 | 2.494 | 716,185 | +0.01(+0.25%) |
Jan 12, 2009 | 2.554 | 2.554 | 2.472 | 2.487 | 470,443 | -0.06(-2.47%) |
Jan 09, 2009 | 2.588 | 2.613 | 2.550 | 2.550 | 288,789 | -0.03(-1.10%) |
Jan 08, 2009 | 2.598 | 2.613 | 2.557 | 2.579 | 682,504 | -0.03(-1.09%) |
Jan 07, 2009 | 2.679 | 2.679 | 2.607 | 2.607 | 526,522 | -0.09(-3.27%) |
Jan 06, 2009 | 2.673 | 2.711 | 2.667 | 2.695 | 293,051 | +0.02(+0.82%) |
Jan 05, 2009 | 2.617 | 2.673 | 2.585 | 2.673 | 579,516 | +0.05(+2.04%) |
Jan 02, 2009 | 2.513 | 2.626 | 2.513 | 2.620 | 0 | +0.09(+3.61%) |
Jan 01, 2009 | 2.487 | 2.541 | 2.481 | 2.528 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.487 | 2.541 | 2.481 | 2.528 | 650,195 | +0.05(+1.90%) |
Dec 30, 2008 | 2.446 | 2.491 | 2.446 | 2.481 | 656,794 | +0.02(+0.77%) |
Dec 29, 2008 | 2.443 | 2.475 | 2.393 | 2.462 | 703,545 | +0.00(+0.00%) |
Dec 26, 2008 | 2.418 | 2.481 | 2.418 | 2.462 | 341,288 | +0.00(+0.13%) |
Dec 24, 2008 | 2.456 | 2.475 | 2.431 | 2.459 | 261,203 | +0.01(+0.26%) |
Dec 23, 2008 | 2.443 | 2.503 | 2.440 | 2.453 | 643,957 | -0.01(-0.58%) |
Dec 22, 2008 | 2.535 | 2.557 | 2.412 | 2.467 | 595,422 | -0.09(-3.51%) |
Dec 19, 2008 | 2.513 | 2.572 | 2.487 | 2.557 | 551,320 | +0.03(+1.37%) |
Dec 18, 2008 | 2.582 | 2.607 | 2.513 | 2.522 | 643,373 | -0.05(-1.84%) |
Dec 17, 2008 | 2.494 | 2.576 | 2.484 | 2.569 | 409,309 | +0.03(+1.37%) |
Dec 16, 2008 | 2.415 | 2.550 | 2.415 | 2.535 | 646,838 | +0.11(+4.68%) |
Dec 15, 2008 | 2.472 | 2.491 | 2.409 | 2.421 | 384,221 | -0.05(-1.91%) |
Dec 12, 2008 | 2.513 | 2.513 | 2.387 | 2.469 | 0 | +0.00(+0.13%) |
Dec 11, 2008 | 2.472 | 2.513 | 2.456 | 2.465 | 524,203 | -0.05(-2.13%) |
Dec 10, 2008 | 2.484 | 2.522 | 2.472 | 2.519 | 359,862 | +0.05(+2.17%) |
Dec 09, 2008 | 2.516 | 2.531 | 2.440 | 2.465 | 375,548 | -0.05(-2.00%) |
Dec 08, 2008 | 2.459 | 2.582 | 2.459 | 2.516 | 774,135 | +0.07(+2.96%) |
Dec 05, 2008 | 2.327 | 2.443 | 2.286 | 2.443 | 396,563 | +0.06(+2.65%) |
Dec 04, 2008 | 2.371 | 2.431 | 2.317 | 2.380 | 483,004 | -0.03(-1.31%) |
Dec 03, 2008 | 2.349 | 2.437 | 2.314 | 2.412 | 668,250 | +0.04(+1.73%) |
Dec 02, 2008 | 2.327 | 2.428 | 2.311 | 2.371 | 638,199 | +0.04(+1.62%) |
Dec 01, 2008 | 2.506 | 2.506 | 2.333 | 2.333 | 407,273 | -0.19(-7.61%) |
Nov 28, 2008 | 2.251 | 2.541 | 2.251 | 2.525 | 113,252 | +0.04(+1.52%) |
Nov 26, 2008 | 2.330 | 2.487 | 2.330 | 2.487 | 342,197 | +0.10(+4.08%) |
Nov 25, 2008 | 2.390 | 2.424 | 2.311 | 2.390 | 438,810 | +0.00(+0.13%) |
Nov 24, 2008 | 2.314 | 2.440 | 2.305 | 2.387 | 576,826 | +0.08(+3.55%) |
Nov 21, 2008 | 2.273 | 2.317 | 2.185 | 2.305 | 687,925 | +0.04(+1.67%) |
Nov 20, 2008 | 2.270 | 2.346 | 2.232 | 2.267 | 846,782 | -0.07(-2.83%) |
Nov 19, 2008 | 2.491 | 2.572 | 2.333 | 2.333 | 617,561 | -0.28(-10.62%) |
Nov 18, 2008 | 2.522 | 2.610 | 2.519 | 2.610 | 503,607 | +0.03(+1.10%) |
Nov 17, 2008 | 2.598 | 2.632 | 2.558 | 2.582 | 443,708 | +0.02(+0.74%) |
Nov 14, 2008 | 2.683 | 2.702 | 2.563 | 2.563 | 0 | -0.14(-5.35%) |
Nov 13, 2008 | 2.639 | 2.708 | 2.538 | 2.708 | 555,033 | +0.06(+2.38%) |
Nov 12, 2008 | 2.686 | 2.724 | 2.617 | 2.645 | 305,250 | -0.08(-3.00%) |
Nov 11, 2008 | 2.708 | 2.771 | 2.657 | 2.727 | 576,883 | -0.02(-0.69%) |
Nov 10, 2008 | 2.856 | 2.856 | 2.717 | 2.746 | 334,476 | +0.00(+0.11%) |
Nov 07, 2008 | 2.719 | 2.774 | 2.689 | 2.742 | 546,245 | +0.06(+2.11%) |
Nov 06, 2008 | 2.834 | 2.834 | 2.683 | 2.686 | 459,041 | -0.15(-5.43%) |
Nov 05, 2008 | 2.840 | 2.925 | 2.831 | 2.840 | 572,091 | -0.10(-3.53%) |
Nov 04, 2008 | 2.890 | 2.944 | 2.878 | 2.944 | 446,128 | +0.10(+3.66%) |