Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.915 | 2.915 | 2.670 | 2.750 | 203,538 | -0.13(-4.51%) |
Jan 29, 2009 | 2.895 | 3.010 | 2.790 | 2.880 | 253,638 | -0.09(-3.03%) |
Jan 28, 2009 | 2.635 | 2.980 | 2.600 | 2.970 | 137,064 | +0.39(+14.89%) |
Jan 27, 2009 | 2.535 | 2.590 | 2.485 | 2.585 | 148,182 | +0.05(+1.97%) |
Jan 26, 2009 | 2.540 | 2.555 | 2.480 | 2.535 | 161,712 | -0.04(-1.55%) |
Jan 23, 2009 | 2.450 | 2.585 | 2.450 | 2.575 | 247,158 | +0.09(+3.62%) |
Jan 22, 2009 | 2.550 | 2.575 | 2.470 | 2.485 | 111,102 | -0.11(-4.24%) |
Jan 21, 2009 | 2.475 | 2.625 | 2.450 | 2.595 | 170,760 | +0.15(+5.92%) |
Jan 20, 2009 | 2.490 | 2.525 | 2.450 | 2.450 | 128,318 | -0.07(-2.78%) |
Jan 16, 2009 | 2.630 | 2.630 | 2.470 | 2.520 | 212,208 | -0.09(-3.45%) |
Jan 15, 2009 | 2.525 | 2.615 | 2.475 | 2.610 | 171,966 | +0.06(+2.35%) |
Jan 14, 2009 | 2.820 | 2.820 | 2.425 | 2.550 | 341,712 | -0.32(-10.99%) |
Jan 13, 2009 | 2.875 | 2.930 | 2.825 | 2.865 | 185,344 | -0.01(-0.35%) |
Jan 12, 2009 | 3.160 | 3.290 | 2.850 | 2.875 | 190,422 | -0.28(-8.87%) |
Jan 09, 2009 | 3.615 | 3.615 | 3.155 | 3.155 | 195,836 | -0.47(-12.97%) |
Jan 08, 2009 | 3.710 | 3.710 | 3.525 | 3.625 | 199,752 | -0.11(-2.95%) |
Jan 07, 2009 | 3.745 | 3.770 | 3.675 | 3.735 | 294,162 | -0.06(-1.45%) |
Jan 06, 2009 | 3.675 | 3.800 | 3.580 | 3.790 | 158,140 | +0.16(+4.26%) |
Jan 05, 2009 | 3.490 | 3.640 | 3.360 | 3.635 | 225,466 | +0.17(+5.06%) |
Jan 02, 2009 | 3.200 | 3.485 | 3.200 | 3.460 | 157,082 | +0.27(+8.29%) |
Dec 31, 2008 | 3.145 | 3.245 | 3.080 | 3.195 | 174,894 | +0.07(+2.24%) |
Dec 30, 2008 | 3.000 | 3.150 | 2.935 | 3.125 | 396,622 | +0.15(+5.22%) |
Dec 29, 2008 | 3.210 | 3.223 | 2.945 | 2.970 | 107,962 | -0.21(-6.75%) |
Dec 26, 2008 | 3.125 | 3.195 | 3.080 | 3.185 | 321,412 | +0.04(+1.11%) |
Dec 24, 2008 | 3.089 | 3.200 | 3.055 | 3.150 | 46,380 | +0.05(+1.78%) |
Dec 23, 2008 | 3.190 | 3.255 | 3.055 | 3.095 | 135,774 | -0.09(-2.83%) |
Dec 22, 2008 | 3.255 | 3.340 | 3.070 | 3.185 | 178,284 | -0.07(-2.30%) |
Dec 19, 2008 | 3.610 | 3.610 | 3.120 | 3.260 | 780,994 | -0.26(-7.25%) |
Dec 18, 2008 | 2.905 | 3.665 | 2.860 | 3.515 | 1,258,534 | +0.70(+24.87%) |
Dec 17, 2008 | 2.630 | 2.865 | 2.470 | 2.815 | 598,432 | +0.17(+6.23%) |
Dec 16, 2008 | 2.530 | 2.655 | 2.480 | 2.650 | 414,542 | +0.18(+7.29%) |
Dec 15, 2008 | 2.540 | 2.710 | 2.425 | 2.470 | 426,910 | -0.02(-0.80%) |
Dec 12, 2008 | 2.395 | 2.585 | 2.385 | 2.490 | 344,838 | -0.01(-0.40%) |
Dec 11, 2008 | 3.005 | 3.025 | 2.455 | 2.500 | 649,370 | -0.50(-16.67%) |
Dec 10, 2008 | 2.830 | 3.165 | 2.830 | 3.000 | 1,444,394 | +0.17(+6.19%) |
Dec 09, 2008 | 2.925 | 3.025 | 2.810 | 2.825 | 504,762 | -0.18(-5.99%) |
Dec 08, 2008 | 3.320 | 3.465 | 2.980 | 3.005 | 416,534 | -0.24(-7.40%) |
Dec 05, 2008 | 3.450 | 3.640 | 3.190 | 3.245 | 454,636 | -0.27(-7.68%) |
Dec 04, 2008 | 3.560 | 3.755 | 3.450 | 3.515 | 245,238 | -0.06(-1.68%) |
Dec 03, 2008 | 3.630 | 3.680 | 3.190 | 3.575 | 312,254 | +0.12(+3.32%) |
Dec 02, 2008 | 3.330 | 3.460 | 3.185 | 3.460 | 167,148 | +0.21(+6.30%) |
Dec 01, 2008 | 3.800 | 3.840 | 3.240 | 3.255 | 353,110 | -0.72(-18.01%) |
Nov 28, 2008 | 3.855 | 4.020 | 3.855 | 3.970 | 78,730 | +0.05(+1.15%) |
Nov 26, 2008 | 3.245 | 3.925 | 3.135 | 3.925 | 387,440 | +0.60(+18.22%) |
Nov 25, 2008 | 3.450 | 3.550 | 3.160 | 3.320 | 514,522 | -0.11(-3.21%) |
Nov 24, 2008 | 3.785 | 3.860 | 3.345 | 3.430 | 755,540 | -0.29(-7.92%) |
Nov 21, 2008 | 3.540 | 3.755 | 3.240 | 3.725 | 419,698 | +0.26(+7.50%) |
Nov 20, 2008 | 3.940 | 4.115 | 3.430 | 3.465 | 428,832 | -0.51(-12.72%) |
Nov 19, 2008 | 4.155 | 4.330 | 3.965 | 3.970 | 290,660 | -0.20(-4.80%) |
Nov 18, 2008 | 4.475 | 4.560 | 4.055 | 4.170 | 397,330 | -0.28(-6.29%) |
Nov 17, 2008 | 4.535 | 4.835 | 4.440 | 4.450 | 330,516 | -0.11(-2.41%) |
Nov 14, 2008 | 4.850 | 4.990 | 4.550 | 4.560 | 259,388 | -0.34(-6.94%) |
Nov 13, 2008 | 5.115 | 5.345 | 4.545 | 4.900 | 542,242 | -0.17(-3.45%) |
Nov 12, 2008 | 5.545 | 5.635 | 5.065 | 5.075 | 294,626 | -0.56(-9.94%) |
Nov 11, 2008 | 5.715 | 5.835 | 5.575 | 5.635 | 140,204 | -0.14(-2.42%) |
Nov 10, 2008 | 6.355 | 6.480 | 5.720 | 5.775 | 154,138 | -0.43(-6.93%) |
Nov 07, 2008 | 6.250 | 6.405 | 6.060 | 6.205 | 168,440 | +0.03(+0.40%) |
Nov 06, 2008 | 6.500 | 6.553 | 6.180 | 6.180 | 105,440 | -0.37(-5.58%) |
Nov 05, 2008 | 6.805 | 6.980 | 6.535 | 6.545 | 141,538 | -0.36(-5.21%) |
Nov 04, 2008 | 6.750 | 6.995 | 6.490 | 6.905 | 314,930 | +0.21(+3.14%) |