Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.784 | 1.870 | 1.758 | 1.767 | 0 | +0.01(+0.49%) |
Jan 29, 2009 | 1.862 | 1.948 | 1.758 | 1.758 | 356,218 | -0.14(-7.27%) |
Jan 28, 2009 | 1.939 | 1.999 | 1.879 | 1.896 | 327,256 | -0.01(-0.45%) |
Jan 27, 2009 | 1.939 | 2.008 | 1.896 | 1.905 | 285,770 | -0.02(-0.90%) |
Jan 26, 2009 | 1.922 | 2.025 | 1.844 | 1.922 | 464,016 | +0.00(+0.00%) |
Jan 23, 2009 | 1.982 | 2.043 | 1.862 | 1.922 | 562,594 | -0.07(-3.46%) |
Jan 22, 2009 | 2.043 | 2.077 | 1.939 | 1.991 | 512,501 | -0.11(-5.33%) |
Jan 21, 2009 | 2.051 | 2.155 | 1.965 | 2.103 | 613,574 | +0.09(+4.72%) |
Jan 20, 2009 | 2.198 | 2.215 | 2.008 | 2.008 | 593,588 | -0.23(-10.38%) |
Jan 16, 2009 | 2.525 | 2.525 | 2.189 | 2.241 | 716,266 | -0.25(-10.03%) |
Jan 15, 2009 | 2.413 | 2.517 | 2.224 | 2.491 | 570,396 | +0.09(+3.58%) |
Jan 14, 2009 | 2.482 | 2.551 | 2.404 | 2.404 | 532,501 | -0.14(-5.42%) |
Jan 13, 2009 | 2.568 | 2.585 | 2.465 | 2.542 | 388,031 | -0.04(-1.67%) |
Jan 12, 2009 | 2.611 | 2.698 | 2.482 | 2.585 | 609,187 | -0.09(-3.23%) |
Jan 09, 2009 | 3.068 | 3.068 | 2.646 | 2.672 | 477,661 | -0.38(-12.43%) |
Jan 08, 2009 | 2.878 | 3.051 | 2.827 | 3.051 | 565,706 | +0.18(+6.31%) |
Jan 07, 2009 | 2.792 | 2.922 | 2.758 | 2.870 | 561,820 | +0.02(+0.60%) |
Jan 06, 2009 | 2.758 | 2.930 | 2.680 | 2.853 | 674,493 | +0.13(+4.75%) |
Jan 05, 2009 | 2.749 | 2.922 | 2.594 | 2.723 | 1,049,841 | +0.03(+1.28%) |
Jan 02, 2009 | 2.741 | 2.835 | 2.637 | 2.689 | 0 | -0.03(-0.95%) |
Jan 01, 2009 | 2.491 | 2.758 | 2.379 | 2.715 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.491 | 2.758 | 2.379 | 2.715 | 540,405 | +0.22(+8.62%) |
Dec 30, 2008 | 2.456 | 2.508 | 2.353 | 2.499 | 636,476 | +0.03(+1.05%) |
Dec 29, 2008 | 2.387 | 2.473 | 2.249 | 2.473 | 718,176 | +0.07(+2.87%) |
Dec 26, 2008 | 2.482 | 2.560 | 2.387 | 2.404 | 272,408 | -0.05(-2.11%) |
Dec 24, 2008 | 2.422 | 2.491 | 2.387 | 2.456 | 174,975 | +0.07(+2.89%) |
Dec 23, 2008 | 2.430 | 2.715 | 2.370 | 2.387 | 513,344 | +0.01(+0.36%) |
Dec 22, 2008 | 2.654 | 2.706 | 2.241 | 2.379 | 546,113 | -0.25(-9.51%) |
Dec 19, 2008 | 2.663 | 2.801 | 2.525 | 2.629 | 983,055 | +0.09(+3.74%) |
Dec 18, 2008 | 2.568 | 2.637 | 2.456 | 2.534 | 357,414 | -0.04(-1.67%) |
Dec 17, 2008 | 2.551 | 2.672 | 2.499 | 2.577 | 351,980 | +0.00(+0.00%) |
Dec 16, 2008 | 2.422 | 2.611 | 2.370 | 2.577 | 849,701 | +0.19(+7.94%) |
Dec 15, 2008 | 2.715 | 2.715 | 2.370 | 2.387 | 591,744 | -0.29(-10.93%) |
Dec 12, 2008 | 2.361 | 2.689 | 2.206 | 2.680 | 686,597 | +0.31(+13.09%) |
Dec 11, 2008 | 2.525 | 2.585 | 2.353 | 2.370 | 398,412 | -0.19(-7.41%) |
Dec 10, 2008 | 2.517 | 2.637 | 2.491 | 2.560 | 310,972 | +0.08(+3.13%) |
Dec 09, 2008 | 2.404 | 2.568 | 2.379 | 2.482 | 473,327 | +0.05(+2.13%) |
Dec 08, 2008 | 2.344 | 2.473 | 2.267 | 2.430 | 713,790 | +0.18(+8.05%) |
Dec 05, 2008 | 2.189 | 2.258 | 2.008 | 2.249 | 619,804 | +0.03(+1.16%) |
Dec 04, 2008 | 2.387 | 2.387 | 2.155 | 2.224 | 1,532,729 | -0.40(-15.13%) |
Dec 03, 2008 | 2.482 | 2.654 | 2.318 | 2.620 | 640,338 | +0.22(+8.96%) |
Dec 02, 2008 | 2.258 | 2.422 | 2.215 | 2.404 | 738,708 | +0.24(+11.16%) |
Dec 01, 2008 | 2.370 | 2.456 | 2.155 | 2.163 | 660,063 | -0.28(-11.31%) |
Nov 28, 2008 | 2.629 | 2.698 | 2.404 | 2.439 | 697,617 | -0.26(-9.58%) |
Nov 26, 2008 | 2.534 | 2.715 | 2.473 | 2.698 | 804,747 | +0.09(+3.64%) |
Nov 25, 2008 | 2.568 | 2.603 | 2.465 | 2.603 | 512,013 | +0.08(+3.07%) |
Nov 24, 2008 | 2.499 | 2.646 | 2.422 | 2.525 | 840,714 | +0.03(+1.03%) |
Nov 21, 2008 | 2.370 | 2.534 | 2.189 | 2.499 | 835,377 | +0.18(+7.81%) |
Nov 20, 2008 | 2.594 | 2.801 | 2.292 | 2.318 | 1,220,311 | -0.30(-11.51%) |
Nov 19, 2008 | 2.775 | 2.844 | 2.560 | 2.620 | 841,941 | -0.16(-5.59%) |
Nov 18, 2008 | 2.680 | 2.861 | 2.611 | 2.775 | 787,420 | +0.10(+3.87%) |
Nov 17, 2008 | 2.741 | 2.853 | 2.603 | 2.672 | 649,865 | -0.09(-3.43%) |
Nov 14, 2008 | 3.163 | 3.240 | 2.766 | 2.766 | 658,661 | -0.43(-13.48%) |
Nov 13, 2008 | 2.878 | 3.197 | 2.663 | 3.197 | 814,257 | +0.34(+12.08%) |
Nov 12, 2008 | 3.025 | 3.266 | 2.844 | 2.853 | 770,410 | -0.21(-6.76%) |
Nov 11, 2008 | 3.128 | 3.189 | 2.965 | 3.059 | 525,361 | -0.12(-3.79%) |
Nov 10, 2008 | 3.430 | 3.482 | 3.172 | 3.180 | 661,743 | -0.17(-5.14%) |
Nov 07, 2008 | 3.447 | 3.447 | 3.249 | 3.352 | 775,625 | -0.07(-2.02%) |
Nov 06, 2008 | 3.671 | 3.783 | 3.404 | 3.421 | 567,195 | -0.28(-7.46%) |
Nov 05, 2008 | 4.016 | 4.154 | 3.697 | 3.697 | 534,883 | -0.32(-7.94%) |
Nov 04, 2008 | 4.240 | 4.275 | 3.973 | 4.016 | 599,726 | -0.07(-1.69%) |