Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.797 | 1.816 | 1.725 | 1.770 | 0 | -0.05(-2.77%) |
Jan 29, 2009 | 1.866 | 1.866 | 1.810 | 1.821 | 77,490 | -0.06(-2.97%) |
Jan 28, 2009 | 1.794 | 1.877 | 1.794 | 1.877 | 64,666 | +0.11(+6.33%) |
Jan 27, 2009 | 1.739 | 1.800 | 1.739 | 1.765 | 52,159 | +0.02(+1.07%) |
Jan 26, 2009 | 1.760 | 1.810 | 1.739 | 1.747 | 135,916 | -0.02(-1.05%) |
Jan 23, 2009 | 1.693 | 1.774 | 1.687 | 1.765 | 0 | -0.00(-0.25%) |
Jan 22, 2009 | 1.770 | 1.781 | 1.716 | 1.770 | 72,856 | -0.01(-0.65%) |
Jan 21, 2009 | 1.728 | 1.781 | 1.669 | 1.781 | 58,151 | +0.09(+5.35%) |
Jan 20, 2009 | 1.800 | 1.808 | 1.691 | 1.691 | 72,092 | -0.15(-7.96%) |
Jan 16, 2009 | 1.794 | 1.842 | 1.768 | 1.837 | 0 | +0.07(+3.91%) |
Jan 15, 2009 | 1.739 | 1.813 | 1.656 | 1.768 | 119,553 | -0.01(-0.30%) |
Jan 14, 2009 | 1.837 | 1.837 | 1.768 | 1.773 | 102,054 | -0.10(-5.26%) |
Jan 13, 2009 | 1.842 | 1.890 | 1.834 | 1.872 | 111,586 | -0.01(-0.71%) |
Jan 12, 2009 | 1.927 | 1.941 | 1.861 | 1.885 | 67,597 | -0.09(-4.58%) |
Jan 09, 2009 | 2.012 | 2.018 | 1.975 | 1.975 | 81,801 | -0.06(-2.93%) |
Jan 08, 2009 | 2.039 | 2.068 | 1.996 | 2.035 | 77,204 | -0.06(-2.92%) |
Jan 07, 2009 | 2.113 | 2.140 | 2.082 | 2.096 | 47,167 | -0.06(-2.67%) |
Jan 06, 2009 | 2.036 | 2.153 | 2.036 | 2.153 | 115,991 | +0.09(+4.38%) |
Jan 05, 2009 | 2.071 | 2.095 | 2.002 | 2.063 | 125,260 | +0.03(+1.70%) |
Jan 02, 2009 | 1.930 | 2.052 | 1.930 | 2.028 | 0 | +0.07(+3.81%) |
Jan 01, 2009 | 1.901 | 2.002 | 1.856 | 1.954 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.901 | 2.002 | 1.856 | 1.954 | 201,103 | +0.08(+4.26%) |
Dec 30, 2008 | 1.765 | 1.887 | 1.765 | 1.874 | 208,201 | +0.06(+3.52%) |
Dec 29, 2008 | 1.885 | 1.885 | 1.776 | 1.810 | 94,557 | -0.09(-4.76%) |
Dec 26, 2008 | 1.861 | 1.901 | 1.834 | 1.901 | 0 | +0.04(+2.00%) |
Dec 24, 2008 | 1.850 | 1.879 | 1.829 | 1.864 | 90,238 | +0.02(+1.30%) |
Dec 23, 2008 | 1.821 | 1.848 | 1.805 | 1.840 | 67,360 | +0.01(+0.29%) |
Dec 22, 2008 | 1.840 | 1.848 | 1.688 | 1.834 | 205,538 | +0.00(+0.00%) |
Dec 19, 2008 | 1.837 | 1.890 | 1.834 | 1.834 | 421,714 | +0.01(+0.73%) |
Dec 18, 2008 | 2.063 | 2.063 | 1.813 | 1.821 | 382,054 | -0.19(-9.63%) |
Dec 17, 2008 | 1.887 | 2.046 | 1.861 | 2.015 | 156,395 | +0.09(+4.49%) |
Dec 16, 2008 | 1.856 | 1.954 | 1.834 | 1.928 | 412,091 | +0.07(+3.63%) |
Dec 15, 2008 | 1.879 | 1.957 | 1.800 | 1.861 | 1,012,677 | -0.03(-1.41%) |
Dec 12, 2008 | 1.646 | 1.887 | 1.646 | 1.887 | 0 | +0.16(+9.23%) |
Dec 11, 2008 | 1.861 | 1.954 | 1.725 | 1.728 | 370,389 | -0.17(-9.18%) |
Dec 10, 2008 | 1.790 | 1.913 | 1.790 | 1.903 | 145,876 | +0.08(+4.36%) |
Dec 09, 2008 | 1.850 | 1.976 | 1.819 | 1.823 | 122,449 | -0.08(-4.18%) |
Dec 08, 2008 | 1.811 | 1.924 | 1.811 | 1.903 | 109,886 | +0.09(+5.06%) |
Dec 05, 2008 | 1.740 | 1.819 | 1.688 | 1.811 | 0 | +0.04(+2.52%) |
Dec 04, 2008 | 1.793 | 1.861 | 1.767 | 1.767 | 141,597 | -0.07(-3.57%) |
Dec 03, 2008 | 1.832 | 1.853 | 1.811 | 1.832 | 21,065 | -0.01(-0.71%) |
Dec 02, 2008 | 1.929 | 1.997 | 1.808 | 1.845 | 151,642 | -0.08(-4.34%) |
Dec 01, 2008 | 1.832 | 1.929 | 1.806 | 1.929 | 117,730 | +0.00(+0.00%) |
Nov 28, 2008 | 1.905 | 1.944 | 1.879 | 1.929 | 63,250 | +0.01(+0.27%) |
Nov 26, 2008 | 1.924 | 1.924 | 1.821 | 1.924 | 175,027 | -0.01(-0.27%) |
Nov 25, 2008 | 1.858 | 2.041 | 1.840 | 1.929 | 227,158 | +0.04(+2.36%) |
Nov 24, 2008 | 1.649 | 1.884 | 1.541 | 1.884 | 238,281 | +0.18(+10.43%) |
Nov 21, 2008 | 1.583 | 1.706 | 1.413 | 1.706 | 373,135 | +0.15(+9.58%) |
Nov 20, 2008 | 1.528 | 1.696 | 1.309 | 1.557 | 656,249 | -0.04(-2.78%) |
Nov 19, 2008 | 1.858 | 1.858 | 1.549 | 1.602 | 197,216 | -0.28(-15.00%) |
Nov 18, 2008 | 2.104 | 2.104 | 1.819 | 1.884 | 219,012 | -0.25(-11.66%) |
Nov 17, 2008 | 2.130 | 2.219 | 1.984 | 2.133 | 180,339 | -0.03(-1.45%) |
Nov 14, 2008 | 2.204 | 2.329 | 2.156 | 2.164 | 0 | -0.05(-2.48%) |
Nov 13, 2008 | 2.159 | 2.219 | 2.046 | 2.219 | 98,040 | +0.04(+1.80%) |
Nov 12, 2008 | 2.238 | 2.287 | 2.122 | 2.180 | 159,346 | -0.12(-5.30%) |
Nov 11, 2008 | 2.276 | 2.338 | 2.261 | 2.302 | 147,863 | -0.11(-4.72%) |
Nov 10, 2008 | 2.398 | 2.522 | 2.359 | 2.416 | 98,054 | +0.02(+0.75%) |
Nov 07, 2008 | 2.331 | 2.486 | 2.300 | 2.398 | 0 | +0.07(+2.88%) |
Nov 06, 2008 | 2.455 | 2.455 | 2.310 | 2.331 | 113,484 | -0.15(-6.04%) |
Nov 05, 2008 | 2.842 | 2.842 | 2.400 | 2.481 | 130,037 | -0.26(-9.43%) |
Nov 04, 2008 | 2.772 | 2.827 | 2.739 | 2.739 | 106,661 | +0.00(+0.00%) |