Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.752 | 1.759 | 1.605 | 1.630 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.956 | 1.956 | 1.719 | 1.723 | 4,176,732 | -0.26(-13.02%) |
Jan 28, 2009 | 1.906 | 1.988 | 1.845 | 1.981 | 3,088,644 | +0.10(+5.53%) |
Jan 27, 2009 | 1.884 | 1.906 | 1.848 | 1.877 | 1,257,651 | +0.01(+0.38%) |
Jan 26, 2009 | 1.863 | 1.898 | 1.816 | 1.870 | 1,672,834 | +0.03(+1.36%) |
Jan 23, 2009 | 1.709 | 1.855 | 1.701 | 1.845 | 3,279,555 | +0.08(+4.67%) |
Jan 22, 2009 | 1.852 | 1.906 | 1.687 | 1.762 | 5,234,458 | -0.15(-7.69%) |
Jan 21, 2009 | 1.784 | 1.920 | 1.694 | 1.909 | 2,996,444 | +0.16(+9.45%) |
Jan 20, 2009 | 1.870 | 1.877 | 1.741 | 1.744 | 3,273,524 | -0.13(-6.88%) |
Jan 16, 2009 | 1.891 | 1.912 | 1.773 | 1.873 | 2,790,559 | +0.02(+0.97%) |
Jan 15, 2009 | 1.780 | 1.870 | 1.683 | 1.855 | 3,880,168 | +0.05(+2.57%) |
Jan 14, 2009 | 1.884 | 1.916 | 1.766 | 1.809 | 2,897,187 | -0.13(-6.65%) |
Jan 13, 2009 | 1.859 | 1.941 | 1.859 | 1.938 | 2,710,651 | +0.07(+3.64%) |
Jan 12, 2009 | 1.934 | 1.952 | 1.848 | 1.870 | 5,526,438 | -0.11(-5.61%) |
Jan 09, 2009 | 2.078 | 2.078 | 1.880 | 1.981 | 31,166,260 | +0.05(+2.41%) |
Jan 08, 2009 | 1.981 | 2.063 | 1.909 | 1.934 | 7,828,263 | -0.26(-11.76%) |
Jan 07, 2009 | 2.325 | 2.421 | 2.149 | 2.192 | 5,378,211 | -0.18(-7.41%) |
Jan 06, 2009 | 2.249 | 2.371 | 2.181 | 2.368 | 1,454,561 | +0.16(+7.31%) |
Jan 05, 2009 | 2.196 | 2.260 | 2.142 | 2.206 | 1,849,282 | +0.00(+0.16%) |
Jan 02, 2009 | 2.296 | 2.317 | 2.196 | 2.203 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.224 | 2.310 | 2.192 | 2.260 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.224 | 2.310 | 2.192 | 2.260 | 2,714,152 | +0.05(+2.10%) |
Dec 30, 2008 | 2.217 | 2.235 | 2.128 | 2.214 | 1,558,193 | +0.02(+0.82%) |
Dec 29, 2008 | 2.303 | 2.303 | 2.149 | 2.196 | 1,301,678 | -0.08(-3.62%) |
Dec 26, 2008 | 2.249 | 2.282 | 2.192 | 2.278 | 518,745 | +0.03(+1.27%) |
Dec 24, 2008 | 2.271 | 2.271 | 2.181 | 2.249 | 571,717 | +0.01(+0.32%) |
Dec 23, 2008 | 2.332 | 2.350 | 2.214 | 2.242 | 1,877,206 | -0.08(-3.25%) |
Dec 22, 2008 | 2.382 | 2.403 | 2.178 | 2.317 | 1,531,894 | -0.06(-2.56%) |
Dec 19, 2008 | 2.303 | 2.468 | 2.303 | 2.378 | 3,530,068 | +0.04(+1.68%) |
Dec 18, 2008 | 2.518 | 2.525 | 2.303 | 2.339 | 2,256,916 | -0.13(-5.09%) |
Dec 17, 2008 | 2.461 | 2.583 | 2.439 | 2.464 | 2,744,734 | -0.05(-1.99%) |
Dec 16, 2008 | 2.350 | 2.665 | 2.350 | 2.514 | 2,256,925 | +0.18(+7.50%) |
Dec 15, 2008 | 2.357 | 2.493 | 2.239 | 2.339 | 1,555,734 | -0.01(-0.31%) |
Dec 12, 2008 | 2.201 | 2.439 | 2.167 | 2.346 | 2,120,502 | +0.07(+2.99%) |
Dec 11, 2008 | 2.414 | 2.540 | 2.239 | 2.278 | 2,010,155 | -0.17(-7.02%) |
Dec 10, 2008 | 2.371 | 2.497 | 2.346 | 2.450 | 2,419,649 | +0.11(+4.91%) |
Dec 09, 2008 | 2.343 | 2.472 | 2.292 | 2.335 | 2,599,171 | +0.01(+0.31%) |
Dec 08, 2008 | 2.232 | 2.439 | 2.232 | 2.328 | 2,796,316 | +0.13(+5.69%) |
Dec 05, 2008 | 2.020 | 2.203 | 1.934 | 2.203 | 1,543,628 | +0.17(+8.47%) |
Dec 04, 2008 | 2.049 | 2.131 | 1.995 | 2.031 | 2,216,781 | -0.01(-0.35%) |
Dec 03, 2008 | 1.952 | 2.045 | 1.913 | 2.038 | 2,103,816 | -0.00(-0.18%) |
Dec 02, 2008 | 1.949 | 2.067 | 1.934 | 2.042 | 2,667,183 | +0.18(+9.62%) |
Dec 01, 2008 | 2.235 | 2.400 | 1.855 | 1.863 | 3,252,092 | -0.37(-16.53%) |
Nov 28, 2008 | 2.088 | 2.235 | 2.088 | 2.232 | 877,899 | +0.15(+7.41%) |
Nov 26, 2008 | 1.952 | 2.103 | 1.701 | 2.078 | 2,802,421 | +0.05(+2.65%) |
Nov 25, 2008 | 1.959 | 2.024 | 1.827 | 2.024 | 3,330,849 | +0.14(+7.21%) |
Nov 24, 2008 | 1.526 | 1.888 | 1.526 | 1.888 | 2,418,725 | +0.35(+22.56%) |
Nov 21, 2008 | 1.465 | 1.619 | 1.315 | 1.540 | 2,978,286 | +0.08(+5.65%) |
Nov 20, 2008 | 1.587 | 1.623 | 1.433 | 1.458 | 2,238,060 | -0.15(-9.56%) |
Nov 19, 2008 | 1.956 | 1.970 | 1.601 | 1.612 | 2,533,921 | -0.39(-19.36%) |
Nov 18, 2008 | 2.078 | 2.117 | 1.952 | 1.999 | 2,913,511 | -0.06(-3.12%) |
Nov 17, 2008 | 2.056 | 2.146 | 2.020 | 2.063 | 1,616,185 | -0.00(-0.17%) |
Nov 14, 2008 | 2.396 | 2.414 | 2.063 | 2.067 | 1,801,045 | -0.35(-14.52%) |
Nov 13, 2008 | 2.124 | 2.436 | 1.999 | 2.418 | 2,351,651 | +0.27(+12.50%) |
Nov 12, 2008 | 2.249 | 2.339 | 2.146 | 2.149 | 1,644,042 | -0.15(-6.54%) |
Nov 11, 2008 | 2.278 | 2.414 | 2.257 | 2.300 | 1,322,312 | -0.01(-0.62%) |
Nov 10, 2008 | 2.529 | 2.532 | 2.271 | 2.314 | 1,205,807 | -0.18(-7.05%) |
Nov 07, 2008 | 2.454 | 2.511 | 2.378 | 2.489 | 1,326,827 | +0.06(+2.51%) |
Nov 06, 2008 | 2.375 | 2.468 | 2.239 | 2.429 | 2,333,345 | -0.01(-0.29%) |
Nov 05, 2008 | 2.543 | 2.608 | 2.421 | 2.436 | 1,351,395 | -0.14(-5.42%) |
Nov 04, 2008 | 2.658 | 2.686 | 2.497 | 2.575 | 2,161,676 | -0.05(-1.78%) |