Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.013 | 3.013 | 2.886 | 2.909 | 0 | -0.06(-1.93%) |
Jan 29, 2009 | 3.038 | 3.038 | 2.911 | 2.966 | 113,966 | -0.05(-1.82%) |
Jan 28, 2009 | 3.161 | 3.161 | 2.994 | 3.021 | 165,283 | -0.02(-0.72%) |
Jan 27, 2009 | 2.873 | 3.082 | 2.842 | 3.043 | 264,135 | +0.21(+7.39%) |
Jan 26, 2009 | 2.809 | 2.881 | 2.752 | 2.834 | 144,344 | +0.07(+2.57%) |
Jan 23, 2009 | 2.735 | 2.763 | 2.672 | 2.763 | 89,393 | +0.00(+0.00%) |
Jan 22, 2009 | 2.702 | 2.809 | 2.631 | 2.763 | 163,141 | +0.05(+1.72%) |
Jan 21, 2009 | 2.617 | 2.730 | 2.595 | 2.716 | 53,245 | +0.13(+4.88%) |
Jan 20, 2009 | 2.765 | 2.765 | 2.590 | 2.590 | 290,050 | -0.15(-5.42%) |
Jan 16, 2009 | 2.793 | 2.798 | 2.664 | 2.738 | 145,239 | +0.03(+1.01%) |
Jan 15, 2009 | 2.686 | 2.721 | 2.526 | 2.710 | 128,604 | +0.04(+1.44%) |
Jan 14, 2009 | 2.807 | 2.807 | 2.590 | 2.672 | 112,765 | -0.12(-4.14%) |
Jan 13, 2009 | 2.845 | 2.845 | 2.760 | 2.787 | 49,382 | -0.09(-3.24%) |
Jan 12, 2009 | 2.906 | 2.941 | 2.837 | 2.881 | 78,087 | -0.06(-2.06%) |
Jan 09, 2009 | 2.928 | 3.082 | 2.892 | 2.941 | 174,363 | -0.01(-0.28%) |
Jan 08, 2009 | 2.928 | 2.966 | 2.859 | 2.950 | 129,452 | +0.11(+3.97%) |
Jan 07, 2009 | 3.021 | 3.021 | 2.837 | 2.837 | 183,061 | -0.11(-3.89%) |
Jan 06, 2009 | 2.892 | 2.980 | 2.890 | 2.952 | 140,063 | +0.06(+2.06%) |
Jan 05, 2009 | 2.862 | 2.911 | 2.818 | 2.892 | 150,707 | +0.03(+1.06%) |
Jan 02, 2009 | 2.667 | 2.885 | 2.667 | 2.862 | 0 | +0.22(+8.44%) |
Jan 01, 2009 | 2.612 | 2.661 | 2.612 | 2.639 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.612 | 2.661 | 2.612 | 2.639 | 177,713 | +0.04(+1.37%) |
Dec 30, 2008 | 2.592 | 2.603 | 2.510 | 2.603 | 316,405 | +0.05(+1.89%) |
Dec 29, 2008 | 2.565 | 2.625 | 2.474 | 2.555 | 556,491 | +0.00(+0.15%) |
Dec 26, 2008 | 2.551 | 2.639 | 2.529 | 2.551 | 265,757 | -0.02(-0.96%) |
Dec 24, 2008 | 2.504 | 2.601 | 2.460 | 2.576 | 124,315 | +0.06(+2.57%) |
Dec 23, 2008 | 2.667 | 2.749 | 2.438 | 2.511 | 569,598 | +0.12(+4.88%) |
Dec 22, 2008 | 2.513 | 2.584 | 2.339 | 2.394 | 736,792 | -0.09(-3.54%) |
Dec 19, 2008 | 2.405 | 2.595 | 2.405 | 2.482 | 501,744 | +0.02(+1.01%) |
Dec 18, 2008 | 2.488 | 2.515 | 2.405 | 2.458 | 232,883 | -0.04(-1.65%) |
Dec 17, 2008 | 2.488 | 2.499 | 2.416 | 2.499 | 78,531 | +0.01(+0.55%) |
Dec 16, 2008 | 2.361 | 2.485 | 2.317 | 2.485 | 105,897 | +0.12(+4.99%) |
Dec 15, 2008 | 2.449 | 2.460 | 2.364 | 2.367 | 168,026 | -0.08(-3.15%) |
Dec 12, 2008 | 2.389 | 2.444 | 2.326 | 2.444 | 95,606 | -0.00(-0.11%) |
Dec 11, 2008 | 2.474 | 2.521 | 2.403 | 2.447 | 127,691 | -0.01(-0.56%) |
Dec 10, 2008 | 2.414 | 2.460 | 2.405 | 2.460 | 184,614 | +0.06(+2.48%) |
Dec 09, 2008 | 2.392 | 2.403 | 2.320 | 2.401 | 113,002 | -0.00(-0.08%) |
Dec 08, 2008 | 2.284 | 2.535 | 2.268 | 2.403 | 359,210 | +0.15(+6.59%) |
Dec 05, 2008 | 2.161 | 2.254 | 2.128 | 2.254 | 140,026 | +0.07(+3.29%) |
Dec 04, 2008 | 2.166 | 2.282 | 2.166 | 2.182 | 203,959 | -0.06(-2.47%) |
Dec 03, 2008 | 2.194 | 2.243 | 2.081 | 2.238 | 267,401 | +0.04(+1.75%) |
Dec 02, 2008 | 2.232 | 2.232 | 2.122 | 2.199 | 187,120 | +0.01(+0.50%) |
Dec 01, 2008 | 2.427 | 2.427 | 2.073 | 2.188 | 244,287 | -0.22(-9.19%) |
Nov 28, 2008 | 2.213 | 2.409 | 2.213 | 2.409 | 178,277 | -0.00(-0.06%) |
Nov 26, 2008 | 2.309 | 2.414 | 2.254 | 2.411 | 197,335 | +0.02(+0.80%) |
Nov 25, 2008 | 2.449 | 2.449 | 2.243 | 2.392 | 249,882 | +0.15(+6.88%) |
Nov 24, 2008 | 2.216 | 2.273 | 2.111 | 2.238 | 246,717 | +0.16(+7.53%) |
Nov 21, 2008 | 1.933 | 2.092 | 1.875 | 2.081 | 252,872 | +0.10(+5.14%) |
Nov 20, 2008 | 2.298 | 2.298 | 1.979 | 1.979 | 255,797 | -0.40(-16.86%) |
Nov 19, 2008 | 2.441 | 2.510 | 2.342 | 2.381 | 196,000 | -0.31(-11.45%) |
Nov 18, 2008 | 2.667 | 2.749 | 2.543 | 2.688 | 95,326 | -0.01(-0.20%) |
Nov 17, 2008 | 2.749 | 2.831 | 2.628 | 2.694 | 136,269 | -0.05(-2.00%) |
Nov 14, 2008 | 2.735 | 2.908 | 2.713 | 2.749 | 143,286 | -0.09(-3.01%) |
Nov 13, 2008 | 2.683 | 2.837 | 2.529 | 2.834 | 307,598 | +0.10(+3.83%) |
Nov 12, 2008 | 2.884 | 2.884 | 2.705 | 2.730 | 147,426 | -0.18(-6.32%) |
Nov 11, 2008 | 2.930 | 2.930 | 2.831 | 2.914 | 99,662 | -0.03(-1.12%) |
Nov 10, 2008 | 3.109 | 3.109 | 2.917 | 2.947 | 94,682 | -0.02(-0.74%) |
Nov 07, 2008 | 3.043 | 3.159 | 2.941 | 2.969 | 165,389 | -0.03(-0.92%) |
Nov 06, 2008 | 3.073 | 3.101 | 2.985 | 2.996 | 90,157 | -0.12(-3.80%) |
Nov 05, 2008 | 3.244 | 3.247 | 3.115 | 3.115 | 200,369 | -0.10(-3.00%) |
Nov 04, 2008 | 3.071 | 3.313 | 3.071 | 3.211 | 170,107 | +0.08(+2.64%) |