Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.382 | 2.408 | 2.160 | 2.173 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.447 | 2.488 | 2.317 | 2.336 | 10,374,924 | -0.14(-5.54%) |
Jan 28, 2009 | 2.245 | 2.519 | 2.225 | 2.473 | 14,040,248 | +0.26(+11.80%) |
Jan 27, 2009 | 2.199 | 2.356 | 2.199 | 2.212 | 9,552,561 | +0.01(+0.59%) |
Jan 26, 2009 | 2.297 | 2.323 | 2.173 | 2.199 | 9,986,002 | -0.08(-3.71%) |
Jan 23, 2009 | 2.108 | 2.362 | 2.075 | 2.284 | 10,599,585 | +0.08(+3.86%) |
Jan 22, 2009 | 2.356 | 2.375 | 2.154 | 2.199 | 15,699,472 | -0.12(-5.07%) |
Jan 21, 2009 | 2.258 | 2.349 | 2.147 | 2.317 | 14,469,602 | +0.07(+2.90%) |
Jan 20, 2009 | 2.486 | 2.486 | 2.232 | 2.251 | 10,120,634 | -0.25(-9.92%) |
Jan 16, 2009 | 2.401 | 2.506 | 2.343 | 2.499 | 10,855,405 | +0.13(+5.51%) |
Jan 15, 2009 | 2.349 | 2.460 | 2.219 | 2.369 | 13,719,270 | -0.03(-1.36%) |
Jan 14, 2009 | 2.375 | 2.454 | 2.304 | 2.401 | 11,669,281 | -0.02(-0.81%) |
Jan 13, 2009 | 2.519 | 2.630 | 2.408 | 2.421 | 9,628,665 | -0.10(-3.89%) |
Jan 12, 2009 | 2.656 | 2.663 | 2.480 | 2.519 | 7,440,431 | -0.14(-5.39%) |
Jan 09, 2009 | 2.819 | 2.871 | 2.623 | 2.663 | 7,379,887 | -0.16(-5.56%) |
Jan 08, 2009 | 2.702 | 2.937 | 2.617 | 2.819 | 14,153,077 | +0.07(+2.37%) |
Jan 07, 2009 | 2.767 | 2.891 | 2.630 | 2.754 | 11,303,604 | -0.07(-2.54%) |
Jan 06, 2009 | 2.682 | 2.924 | 2.656 | 2.826 | 10,757,848 | +0.25(+9.90%) |
Jan 05, 2009 | 2.734 | 2.839 | 2.552 | 2.571 | 11,002,604 | -0.22(-7.94%) |
Jan 02, 2009 | 2.643 | 2.800 | 2.565 | 2.793 | 0 | +0.21(+8.08%) |
Jan 01, 2009 | 2.401 | 2.617 | 2.401 | 2.584 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.401 | 2.617 | 2.401 | 2.584 | 4,704,833 | +0.18(+7.61%) |
Dec 30, 2008 | 2.271 | 2.421 | 2.258 | 2.401 | 9,547,688 | +0.10(+4.25%) |
Dec 29, 2008 | 2.375 | 2.408 | 2.245 | 2.304 | 5,464,258 | -0.10(-4.34%) |
Dec 26, 2008 | 2.447 | 2.460 | 2.356 | 2.408 | 3,309,998 | -0.03(-1.34%) |
Dec 24, 2008 | 2.447 | 2.499 | 2.415 | 2.441 | 2,565,478 | +0.00(+0.00%) |
Dec 23, 2008 | 2.473 | 2.584 | 2.428 | 2.441 | 5,405,396 | -0.03(-1.32%) |
Dec 22, 2008 | 2.773 | 2.773 | 2.460 | 2.473 | 8,142,303 | -0.25(-9.33%) |
Dec 19, 2008 | 2.702 | 2.884 | 2.617 | 2.728 | 12,120,081 | +0.05(+1.95%) |
Dec 18, 2008 | 2.852 | 2.852 | 2.656 | 2.676 | 9,673,744 | -0.08(-3.07%) |
Dec 17, 2008 | 2.682 | 2.904 | 2.610 | 2.760 | 15,317,109 | +0.08(+2.92%) |
Dec 16, 2008 | 2.591 | 2.682 | 2.512 | 2.682 | 11,997,453 | +0.18(+7.31%) |
Dec 15, 2008 | 2.480 | 2.560 | 2.388 | 2.499 | 11,979,317 | +0.04(+1.59%) |
Dec 12, 2008 | 2.219 | 2.473 | 2.114 | 2.460 | 15,431,589 | +0.16(+7.10%) |
Dec 11, 2008 | 2.473 | 2.473 | 2.284 | 2.297 | 7,264,108 | -0.23(-9.28%) |
Dec 10, 2008 | 2.597 | 2.597 | 2.356 | 2.532 | 9,574,483 | +0.05(+1.84%) |
Dec 09, 2008 | 2.571 | 2.617 | 2.454 | 2.486 | 9,084,024 | -0.12(-4.75%) |
Dec 08, 2008 | 2.708 | 2.777 | 2.421 | 2.610 | 11,928,367 | +0.20(+8.11%) |
Dec 05, 2008 | 2.369 | 2.467 | 2.251 | 2.415 | 18,846,686 | -0.10(-3.90%) |
Dec 04, 2008 | 2.708 | 2.773 | 2.434 | 2.512 | 8,263,930 | -0.26(-9.41%) |
Dec 03, 2008 | 2.623 | 2.773 | 2.552 | 2.773 | 11,253,343 | -0.02(-0.70%) |
Dec 02, 2008 | 2.532 | 2.813 | 2.525 | 2.793 | 11,484,149 | +0.31(+12.34%) |
Dec 01, 2008 | 2.584 | 2.663 | 2.408 | 2.486 | 10,628,211 | -0.18(-6.85%) |
Nov 28, 2008 | 2.930 | 2.982 | 2.669 | 2.669 | 5,457,165 | -0.19(-6.62%) |
Nov 26, 2008 | 2.721 | 3.080 | 2.695 | 2.858 | 12,271,718 | +0.07(+2.34%) |
Nov 25, 2008 | 3.263 | 3.987 | 2.702 | 2.793 | 17,983,288 | -0.18(-5.93%) |
Nov 24, 2008 | 2.454 | 2.989 | 2.336 | 2.969 | 21,663,550 | +0.57(+23.98%) |
Nov 21, 2008 | 1.808 | 2.395 | 1.808 | 2.395 | 22,320,648 | +0.38(+18.77%) |
Nov 20, 2008 | 1.742 | 2.062 | 1.690 | 2.016 | 25,621,888 | +0.31(+18.39%) |
Nov 19, 2008 | 2.160 | 2.206 | 1.677 | 1.703 | 21,297,896 | -0.46(-21.15%) |
Nov 18, 2008 | 2.336 | 2.395 | 2.127 | 2.160 | 13,163,810 | -0.21(-8.82%) |
Nov 17, 2008 | 2.493 | 2.558 | 2.369 | 2.369 | 12,509,827 | -0.18(-6.92%) |
Nov 14, 2008 | 2.741 | 2.773 | 2.539 | 2.545 | 0 | -0.28(-9.93%) |
Nov 13, 2008 | 2.512 | 2.865 | 2.271 | 2.826 | 17,770,064 | +0.29(+11.60%) |
Nov 12, 2008 | 2.813 | 2.891 | 2.493 | 2.532 | 13,654,550 | -0.42(-14.35%) |
Nov 11, 2008 | 2.910 | 3.028 | 2.787 | 2.956 | 8,627,040 | -0.01(-0.44%) |
Nov 10, 2008 | 3.230 | 3.250 | 2.924 | 2.969 | 6,444,446 | -0.17(-5.41%) |
Nov 07, 2008 | 3.204 | 3.276 | 2.989 | 3.139 | 9,270,190 | -0.03(-1.03%) |
Nov 06, 2008 | 3.302 | 3.380 | 3.139 | 3.172 | 11,387,229 | -0.18(-5.45%) |
Nov 05, 2008 | 3.654 | 3.687 | 3.335 | 3.354 | 7,716,848 | -0.37(-9.98%) |
Nov 04, 2008 | 3.557 | 3.752 | 3.400 | 3.726 | 11,213,744 | +0.22(+6.13%) |