Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.004 | 2.025 | 1.924 | 1.974 | 0 | -0.06(-2.77%) |
Jan 29, 2009 | 2.081 | 2.081 | 2.019 | 2.031 | 69,485 | -0.06(-2.97%) |
Jan 28, 2009 | 2.001 | 2.093 | 2.001 | 2.093 | 57,987 | +0.12(+6.33%) |
Jan 27, 2009 | 1.939 | 2.007 | 1.939 | 1.969 | 46,771 | +0.02(+1.07%) |
Jan 26, 2009 | 1.963 | 2.019 | 1.939 | 1.948 | 121,876 | -0.02(-1.05%) |
Jan 23, 2009 | 1.888 | 1.978 | 1.882 | 1.969 | 0 | -0.00(-0.25%) |
Jan 22, 2009 | 1.974 | 1.986 | 1.914 | 1.973 | 65,330 | -0.01(-0.65%) |
Jan 21, 2009 | 1.927 | 1.986 | 1.862 | 1.986 | 52,144 | +0.10(+5.35%) |
Jan 20, 2009 | 2.007 | 2.016 | 1.885 | 1.885 | 64,645 | -0.16(-7.96%) |
Jan 16, 2009 | 2.001 | 2.054 | 1.971 | 2.049 | 0 | +0.08(+3.91%) |
Jan 15, 2009 | 1.939 | 2.022 | 1.847 | 1.971 | 107,203 | -0.01(-0.30%) |
Jan 14, 2009 | 2.049 | 2.049 | 1.971 | 1.977 | 91,512 | -0.11(-5.26%) |
Jan 13, 2009 | 2.054 | 2.108 | 2.046 | 2.087 | 100,059 | -0.01(-0.71%) |
Jan 12, 2009 | 2.149 | 2.164 | 2.075 | 2.102 | 60,614 | -0.10(-4.58%) |
Jan 09, 2009 | 2.244 | 2.250 | 2.203 | 2.203 | 73,351 | -0.07(-2.93%) |
Jan 08, 2009 | 2.274 | 2.306 | 2.226 | 2.269 | 69,229 | -0.07(-2.92%) |
Jan 07, 2009 | 2.357 | 2.387 | 2.321 | 2.337 | 42,295 | -0.06(-2.67%) |
Jan 06, 2009 | 2.271 | 2.401 | 2.271 | 2.401 | 104,009 | +0.10(+4.38%) |
Jan 05, 2009 | 2.309 | 2.336 | 2.232 | 2.301 | 112,320 | +0.04(+1.70%) |
Jan 02, 2009 | 2.152 | 2.289 | 2.152 | 2.262 | 0 | +0.08(+3.81%) |
Jan 01, 2009 | 2.120 | 2.232 | 2.069 | 2.179 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.120 | 2.232 | 2.069 | 2.179 | 180,329 | +0.09(+4.26%) |
Dec 30, 2008 | 1.969 | 2.105 | 1.969 | 2.090 | 186,694 | +0.07(+3.52%) |
Dec 29, 2008 | 2.102 | 2.102 | 1.980 | 2.019 | 84,789 | -0.10(-4.76%) |
Dec 26, 2008 | 2.075 | 2.120 | 2.046 | 2.120 | 0 | +0.04(+2.00%) |
Dec 24, 2008 | 2.063 | 2.096 | 2.040 | 2.078 | 80,917 | +0.03(+1.30%) |
Dec 23, 2008 | 2.031 | 2.060 | 2.013 | 2.052 | 60,402 | +0.01(+0.29%) |
Dec 22, 2008 | 2.052 | 2.060 | 1.883 | 2.046 | 184,306 | +0.00(+0.00%) |
Dec 19, 2008 | 2.049 | 2.108 | 2.046 | 2.046 | 378,151 | +0.01(+0.73%) |
Dec 18, 2008 | 2.301 | 2.301 | 2.022 | 2.031 | 342,589 | -0.22(-9.63%) |
Dec 17, 2008 | 2.105 | 2.282 | 2.075 | 2.247 | 140,240 | +0.10(+4.49%) |
Dec 16, 2008 | 2.069 | 2.179 | 2.046 | 2.151 | 369,523 | +0.08(+3.63%) |
Dec 15, 2008 | 2.096 | 2.182 | 2.007 | 2.075 | 908,069 | -0.03(-1.41%) |
Dec 12, 2008 | 1.835 | 2.105 | 1.835 | 2.105 | 0 | +0.18(+9.23%) |
Dec 11, 2008 | 2.075 | 2.179 | 1.924 | 1.927 | 332,129 | -0.23(-10.59%) |
Dec 10, 2008 | 2.028 | 2.167 | 2.028 | 2.155 | 128,774 | +0.09(+4.36%) |
Dec 09, 2008 | 2.096 | 2.238 | 2.060 | 2.065 | 108,094 | -0.09(-4.18%) |
Dec 08, 2008 | 2.052 | 2.179 | 2.052 | 2.155 | 97,003 | +0.10(+5.06%) |
Dec 05, 2008 | 1.971 | 2.060 | 1.912 | 2.052 | 0 | +0.05(+2.52%) |
Dec 04, 2008 | 2.031 | 2.108 | 2.001 | 2.001 | 124,997 | -0.07(-3.57%) |
Dec 03, 2008 | 2.075 | 2.100 | 2.051 | 2.075 | 18,595 | -0.01(-0.71%) |
Dec 02, 2008 | 2.185 | 2.262 | 2.049 | 2.090 | 133,864 | -0.09(-4.34%) |
Dec 01, 2008 | 2.075 | 2.185 | 2.046 | 2.185 | 103,928 | +0.00(+0.00%) |
Nov 28, 2008 | 2.158 | 2.203 | 2.129 | 2.185 | 55,834 | +0.01(+0.27%) |
Nov 26, 2008 | 2.179 | 2.179 | 2.063 | 2.179 | 154,508 | -0.01(-0.27%) |
Nov 25, 2008 | 2.105 | 2.312 | 2.084 | 2.185 | 200,527 | +0.05(+2.36%) |
Nov 24, 2008 | 1.868 | 2.135 | 1.746 | 2.135 | 210,346 | +0.20(+10.43%) |
Nov 21, 2008 | 1.794 | 1.933 | 1.601 | 1.933 | 329,390 | +0.17(+9.58%) |
Nov 20, 2008 | 1.731 | 1.921 | 1.482 | 1.764 | 579,313 | -0.05(-2.78%) |
Nov 19, 2008 | 2.105 | 2.105 | 1.755 | 1.814 | 174,095 | -0.32(-15.00%) |
Nov 18, 2008 | 2.384 | 2.384 | 2.060 | 2.135 | 193,336 | -0.28(-11.66%) |
Nov 17, 2008 | 2.413 | 2.514 | 2.247 | 2.416 | 159,196 | -0.04(-1.45%) |
Nov 14, 2008 | 2.496 | 2.639 | 2.443 | 2.452 | 0 | -0.06(-2.48%) |
Nov 13, 2008 | 2.446 | 2.514 | 2.317 | 2.514 | 86,547 | +0.04(+1.80%) |
Nov 12, 2008 | 2.535 | 2.591 | 2.404 | 2.470 | 140,665 | -0.17(-6.50%) |
Nov 11, 2008 | 2.612 | 2.683 | 2.594 | 2.641 | 128,872 | -0.13(-4.72%) |
Nov 10, 2008 | 2.751 | 2.893 | 2.707 | 2.772 | 85,460 | +0.02(+0.75%) |
Nov 07, 2008 | 2.674 | 2.852 | 2.639 | 2.751 | 0 | +0.08(+2.88%) |
Nov 06, 2008 | 2.816 | 2.816 | 2.650 | 2.674 | 98,909 | -0.17(-6.04%) |
Nov 05, 2008 | 3.261 | 3.261 | 2.754 | 2.846 | 113,336 | -0.30(-9.43%) |
Nov 04, 2008 | 3.181 | 3.243 | 3.143 | 3.143 | 92,962 | +0.00(+0.00%) |