Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.756 | 1.764 | 1.609 | 1.634 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.961 | 1.961 | 1.724 | 1.728 | 4,165,281 | -0.26(-13.02%) |
Jan 28, 2009 | 1.911 | 1.993 | 1.850 | 1.986 | 3,080,177 | +0.10(+5.53%) |
Jan 27, 2009 | 1.889 | 1.911 | 1.853 | 1.882 | 1,254,203 | +0.01(+0.38%) |
Jan 26, 2009 | 1.868 | 1.904 | 1.821 | 1.875 | 1,668,247 | +0.03(+1.36%) |
Jan 23, 2009 | 1.713 | 1.861 | 1.706 | 1.850 | 3,270,564 | +0.08(+4.67%) |
Jan 22, 2009 | 1.857 | 1.911 | 1.692 | 1.767 | 5,220,107 | -0.15(-7.69%) |
Jan 21, 2009 | 1.789 | 1.925 | 1.699 | 1.914 | 2,988,230 | +0.17(+9.45%) |
Jan 20, 2009 | 1.875 | 1.882 | 1.746 | 1.749 | 3,264,550 | -0.13(-6.88%) |
Jan 16, 2009 | 1.896 | 1.917 | 1.778 | 1.878 | 2,782,908 | +0.02(+0.97%) |
Jan 15, 2009 | 1.785 | 1.875 | 1.688 | 1.861 | 3,869,530 | +0.05(+2.57%) |
Jan 14, 2009 | 1.889 | 1.922 | 1.771 | 1.814 | 2,889,244 | -0.13(-6.65%) |
Jan 13, 2009 | 1.864 | 1.947 | 1.864 | 1.943 | 2,703,220 | +0.07(+3.64%) |
Jan 12, 2009 | 1.940 | 1.958 | 1.853 | 1.875 | 5,511,287 | -0.11(-5.61%) |
Jan 09, 2009 | 2.083 | 2.083 | 1.886 | 1.986 | 31,080,816 | +0.05(+2.41%) |
Jan 08, 2009 | 1.986 | 2.069 | 1.914 | 1.940 | 7,806,802 | -0.26(-11.76%) |
Jan 07, 2009 | 2.331 | 2.428 | 2.155 | 2.198 | 5,363,467 | -0.18(-7.41%) |
Jan 06, 2009 | 2.256 | 2.378 | 2.187 | 2.374 | 1,450,573 | +0.16(+7.31%) |
Jan 05, 2009 | 2.202 | 2.266 | 2.148 | 2.213 | 1,844,212 | +0.00(+0.16%) |
Jan 02, 2009 | 2.302 | 2.324 | 2.202 | 2.209 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.230 | 2.317 | 2.198 | 2.266 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.230 | 2.317 | 2.198 | 2.266 | 2,706,711 | +0.05(+2.10%) |
Dec 30, 2008 | 2.223 | 2.241 | 2.133 | 2.220 | 1,553,921 | +0.02(+0.82%) |
Dec 29, 2008 | 2.309 | 2.309 | 2.155 | 2.202 | 1,298,109 | -0.08(-3.62%) |
Dec 26, 2008 | 2.256 | 2.288 | 2.198 | 2.284 | 517,323 | +0.03(+1.27%) |
Dec 24, 2008 | 2.277 | 2.277 | 2.187 | 2.256 | 570,150 | +0.01(+0.32%) |
Dec 23, 2008 | 2.338 | 2.356 | 2.220 | 2.248 | 1,872,060 | -0.08(-3.25%) |
Dec 22, 2008 | 2.389 | 2.410 | 2.184 | 2.324 | 1,527,694 | -0.06(-2.56%) |
Dec 19, 2008 | 2.309 | 2.475 | 2.309 | 2.385 | 3,520,390 | +0.04(+1.68%) |
Dec 18, 2008 | 2.525 | 2.532 | 2.309 | 2.345 | 2,250,729 | -0.13(-5.09%) |
Dec 17, 2008 | 2.468 | 2.590 | 2.446 | 2.471 | 2,737,209 | -0.05(-1.99%) |
Dec 16, 2008 | 2.356 | 2.672 | 2.356 | 2.521 | 2,250,737 | +0.18(+7.50%) |
Dec 15, 2008 | 2.363 | 2.500 | 2.245 | 2.345 | 1,551,468 | -0.01(-0.31%) |
Dec 12, 2008 | 2.207 | 2.446 | 2.173 | 2.353 | 2,114,689 | +0.07(+2.99%) |
Dec 11, 2008 | 2.421 | 2.547 | 2.245 | 2.284 | 2,004,644 | -0.17(-7.02%) |
Dec 10, 2008 | 2.378 | 2.503 | 2.353 | 2.457 | 2,413,015 | +0.11(+4.91%) |
Dec 09, 2008 | 2.349 | 2.478 | 2.299 | 2.342 | 2,592,045 | +0.01(+0.31%) |
Dec 08, 2008 | 2.238 | 2.446 | 2.238 | 2.335 | 2,788,649 | +0.13(+5.69%) |
Dec 05, 2008 | 2.026 | 2.209 | 1.940 | 2.209 | 1,539,396 | +0.17(+8.47%) |
Dec 04, 2008 | 2.054 | 2.137 | 2.001 | 2.037 | 2,210,704 | -0.01(-0.35%) |
Dec 03, 2008 | 1.958 | 2.051 | 1.918 | 2.044 | 2,098,048 | -0.00(-0.18%) |
Dec 02, 2008 | 1.954 | 2.072 | 1.940 | 2.047 | 2,659,870 | +0.18(+9.62%) |
Dec 01, 2008 | 2.241 | 2.406 | 1.861 | 1.868 | 3,243,176 | -0.37(-16.53%) |
Nov 28, 2008 | 2.094 | 2.241 | 2.094 | 2.238 | 875,492 | +0.15(+7.41%) |
Nov 26, 2008 | 1.958 | 2.108 | 1.706 | 2.083 | 2,794,738 | +0.05(+2.66%) |
Nov 25, 2008 | 1.965 | 2.029 | 1.832 | 2.029 | 3,321,717 | +0.14(+7.21%) |
Nov 24, 2008 | 1.530 | 1.893 | 1.530 | 1.893 | 2,412,093 | +0.35(+22.56%) |
Nov 21, 2008 | 1.469 | 1.623 | 1.318 | 1.544 | 2,970,121 | +0.08(+5.65%) |
Nov 20, 2008 | 1.591 | 1.627 | 1.437 | 1.462 | 2,231,924 | -0.15(-9.56%) |
Nov 19, 2008 | 1.961 | 1.975 | 1.606 | 1.616 | 2,526,974 | -0.39(-19.35%) |
Nov 18, 2008 | 2.083 | 2.123 | 1.958 | 2.004 | 2,905,523 | -0.06(-3.12%) |
Nov 17, 2008 | 2.062 | 2.151 | 2.026 | 2.069 | 1,611,754 | -0.00(-0.17%) |
Nov 14, 2008 | 2.403 | 2.421 | 2.069 | 2.072 | 1,796,108 | -0.35(-14.52%) |
Nov 13, 2008 | 2.130 | 2.442 | 2.004 | 2.424 | 2,345,204 | +0.27(+12.50%) |
Nov 12, 2008 | 2.256 | 2.345 | 2.151 | 2.155 | 1,639,534 | -0.15(-6.54%) |
Nov 11, 2008 | 2.284 | 2.421 | 2.263 | 2.306 | 1,318,687 | -0.01(-0.62%) |
Nov 10, 2008 | 2.536 | 2.539 | 2.277 | 2.320 | 1,202,501 | -0.18(-7.05%) |
Nov 07, 2008 | 2.460 | 2.518 | 2.385 | 2.496 | 1,323,189 | +0.06(+2.51%) |
Nov 06, 2008 | 2.381 | 2.475 | 2.245 | 2.435 | 2,326,948 | -0.01(-0.29%) |
Nov 05, 2008 | 2.550 | 2.615 | 2.428 | 2.442 | 1,347,690 | -0.14(-5.42%) |
Nov 04, 2008 | 2.665 | 2.694 | 2.503 | 2.582 | 2,155,750 | -0.05(-1.78%) |