Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.487 | 2.509 | 2.301 | 2.320 | 0 | -0.25(-9.62%) |
Jan 29, 2009 | 2.581 | 2.624 | 2.552 | 2.567 | 9,505,806 | -0.02(-0.92%) |
Jan 28, 2009 | 2.679 | 2.679 | 2.571 | 2.591 | 14,982,105 | -0.07(-2.61%) |
Jan 27, 2009 | 2.619 | 2.682 | 2.595 | 2.660 | 14,525,219 | +0.06(+2.12%) |
Jan 26, 2009 | 2.521 | 2.634 | 2.514 | 2.605 | 16,864,538 | +0.09(+3.72%) |
Jan 23, 2009 | 2.456 | 2.523 | 2.440 | 2.511 | 11,652,437 | +0.01(+0.48%) |
Jan 22, 2009 | 2.490 | 2.528 | 2.468 | 2.499 | 13,283,683 | -0.02(-0.86%) |
Jan 21, 2009 | 2.531 | 2.531 | 2.447 | 2.521 | 18,523,070 | +0.03(+1.35%) |
Jan 20, 2009 | 2.552 | 2.583 | 2.475 | 2.487 | 13,532,363 | -0.08(-3.08%) |
Jan 16, 2009 | 2.564 | 2.617 | 2.526 | 2.567 | 13,755,704 | +0.03(+1.13%) |
Jan 15, 2009 | 2.559 | 2.562 | 2.483 | 2.538 | 18,815,214 | -0.02(-0.75%) |
Jan 14, 2009 | 2.581 | 2.595 | 2.507 | 2.557 | 13,158,651 | -0.04(-1.48%) |
Jan 13, 2009 | 2.634 | 2.646 | 2.576 | 2.595 | 12,710,111 | -0.04(-1.46%) |
Jan 12, 2009 | 2.660 | 2.677 | 2.614 | 2.634 | 11,430,035 | -0.02(-0.81%) |
Jan 09, 2009 | 2.624 | 2.688 | 2.600 | 2.655 | 17,470,688 | +0.03(+1.28%) |
Jan 08, 2009 | 2.579 | 2.634 | 2.576 | 2.622 | 14,765,010 | +0.04(+1.39%) |
Jan 07, 2009 | 2.660 | 2.665 | 2.574 | 2.586 | 17,620,900 | -0.09(-3.23%) |
Jan 06, 2009 | 2.698 | 2.732 | 2.660 | 2.672 | 17,965,694 | -0.00(-0.18%) |
Jan 05, 2009 | 2.670 | 2.696 | 2.658 | 2.677 | 17,523,374 | +0.01(+0.27%) |
Jan 02, 2009 | 2.636 | 2.691 | 2.636 | 2.670 | 0 | +0.04(+1.55%) |
Jan 01, 2009 | 2.624 | 2.650 | 2.600 | 2.629 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.624 | 2.650 | 2.600 | 2.629 | 15,462,309 | +0.01(+0.27%) |
Dec 30, 2008 | 2.564 | 2.631 | 2.564 | 2.622 | 8,344,035 | +0.06(+2.53%) |
Dec 29, 2008 | 2.557 | 2.569 | 2.526 | 2.557 | 6,043,290 | -0.01(-0.28%) |
Dec 26, 2008 | 2.555 | 2.586 | 2.535 | 2.564 | 3,162,943 | +0.02(+0.75%) |
Dec 24, 2008 | 2.507 | 2.562 | 2.507 | 2.545 | 3,589,851 | +0.02(+0.95%) |
Dec 23, 2008 | 2.610 | 2.629 | 2.504 | 2.521 | 9,849,602 | -0.08(-2.95%) |
Dec 22, 2008 | 2.624 | 2.667 | 2.559 | 2.598 | 13,138,784 | -0.02(-0.82%) |
Dec 19, 2008 | 2.713 | 2.773 | 2.612 | 2.619 | 19,473,168 | -0.06(-2.32%) |
Dec 18, 2008 | 2.744 | 2.758 | 2.662 | 2.682 | 14,493,534 | -0.05(-1.67%) |
Dec 17, 2008 | 2.799 | 2.816 | 2.718 | 2.727 | 18,318,356 | -0.13(-4.69%) |
Dec 16, 2008 | 2.773 | 2.864 | 2.732 | 2.861 | 18,700,978 | +0.13(+4.92%) |
Dec 15, 2008 | 2.799 | 2.811 | 2.682 | 2.727 | 9,977,288 | -0.06(-2.23%) |
Dec 12, 2008 | 2.679 | 2.794 | 2.648 | 2.789 | 0 | +0.06(+2.37%) |
Dec 11, 2008 | 2.691 | 2.824 | 2.670 | 2.725 | 14,678,422 | +0.02(+0.62%) |
Dec 10, 2008 | 2.686 | 2.741 | 2.650 | 2.708 | 15,743,011 | +0.01(+0.53%) |
Dec 09, 2008 | 2.634 | 2.753 | 2.634 | 2.694 | 13,894,741 | +0.04(+1.54%) |
Dec 08, 2008 | 2.722 | 2.741 | 2.583 | 2.653 | 16,495,133 | -0.03(-0.98%) |
Dec 05, 2008 | 2.581 | 2.686 | 2.511 | 2.679 | 0 | +0.07(+2.57%) |
Dec 04, 2008 | 2.780 | 2.801 | 2.552 | 2.612 | 17,413,816 | -0.17(-6.28%) |
Dec 03, 2008 | 2.689 | 2.792 | 2.636 | 2.787 | 20,656,958 | +0.08(+3.01%) |
Dec 02, 2008 | 2.679 | 2.792 | 2.593 | 2.706 | 17,567,504 | -0.01(-0.35%) |
Dec 01, 2008 | 2.823 | 2.869 | 2.713 | 2.715 | 16,713,100 | -0.17(-5.98%) |
Nov 28, 2008 | 2.883 | 2.888 | 2.806 | 2.888 | 6,498,244 | +0.05(+1.86%) |
Nov 26, 2008 | 2.818 | 2.869 | 2.770 | 2.835 | 14,020,140 | -0.03(-1.17%) |
Nov 25, 2008 | 2.852 | 2.972 | 2.770 | 2.869 | 18,210,688 | +0.06(+2.31%) |
Nov 24, 2008 | 2.756 | 2.869 | 2.689 | 2.804 | 16,240,215 | +0.07(+2.72%) |
Nov 21, 2008 | 2.557 | 2.737 | 2.480 | 2.730 | 20,758,384 | +0.22(+8.68%) |
Nov 20, 2008 | 2.629 | 2.686 | 2.480 | 2.511 | 21,083,844 | -0.14(-5.41%) |
Nov 19, 2008 | 2.763 | 2.849 | 2.655 | 2.655 | 15,376,009 | -0.12(-4.32%) |
Nov 18, 2008 | 2.797 | 2.845 | 2.667 | 2.775 | 12,779,118 | -0.04(-1.36%) |
Nov 17, 2008 | 2.732 | 2.881 | 2.698 | 2.813 | 14,158,989 | +0.05(+1.65%) |
Nov 14, 2008 | 2.528 | 2.897 | 2.528 | 2.768 | 0 | -0.16(-5.56%) |
Nov 13, 2008 | 2.804 | 2.931 | 2.658 | 2.931 | 18,277,446 | +0.12(+4.44%) |
Nov 12, 2008 | 2.861 | 2.888 | 2.794 | 2.806 | 9,257,202 | -0.10(-3.30%) |
Nov 11, 2008 | 2.950 | 2.976 | 2.861 | 2.902 | 12,524,960 | -0.06(-1.94%) |
Nov 10, 2008 | 3.106 | 3.147 | 2.902 | 2.960 | 9,752,766 | -0.10(-3.14%) |
Nov 07, 2008 | 3.019 | 3.113 | 2.974 | 3.055 | 12,584,591 | +0.06(+2.08%) |
Nov 06, 2008 | 3.170 | 3.199 | 2.974 | 2.993 | 9,562,724 | -0.18(-5.74%) |
Nov 05, 2008 | 3.223 | 3.341 | 3.170 | 3.175 | 8,409,625 | -0.06(-2.00%) |
Nov 04, 2008 | 3.216 | 3.357 | 3.178 | 3.240 | 8,515,170 | +0.07(+2.27%) |