Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.380 | 2.380 | 2.380 | 2.380 | 100 | +0.04(+1.71%) |
Jan 29, 2009 | 2.450 | 2.450 | 2.300 | 2.340 | 25,125 | -0.11(-4.49%) |
Jan 28, 2009 | 2.540 | 2.550 | 2.450 | 2.450 | 11,483 | -0.09(-3.55%) |
Jan 27, 2009 | 2.590 | 2.600 | 2.210 | 2.540 | 61,674 | -0.06(-2.31%) |
Jan 26, 2009 | 2.810 | 2.848 | 2.550 | 2.600 | 38,937 | -0.13(-4.77%) |
Jan 23, 2009 | 2.850 | 2.850 | 2.720 | 2.730 | 38,187 | -0.19(-6.50%) |
Jan 22, 2009 | 2.950 | 2.990 | 2.920 | 2.920 | 1,100 | +0.04(+1.39%) |
Jan 21, 2009 | 2.900 | 2.900 | 2.850 | 2.880 | 13,800 | -0.02(-0.69%) |
Jan 20, 2009 | 3.170 | 3.170 | 2.900 | 2.900 | 5,300 | +0.04(+1.40%) |
Jan 16, 2009 | 2.910 | 2.920 | 2.860 | 2.860 | 16,285 | -0.12(-4.02%) |
Jan 15, 2009 | 2.990 | 3.090 | 2.980 | 2.980 | 2,429 | -0.02(-0.67%) |
Jan 14, 2009 | 3.150 | 3.240 | 2.970 | 3.000 | 7,531 | -0.18(-5.66%) |
Jan 13, 2009 | 3.300 | 3.300 | 3.000 | 3.180 | 8,810 | -0.40(-11.14%) |
Jan 12, 2009 | 3.290 | 3.579 | 3.290 | 3.579 | 400 | +0.06(+1.66%) |
Jan 09, 2009 | 3.520 | 3.520 | 3.520 | 3.520 | 100 | -0.02(-0.56%) |
Jan 08, 2009 | 3.395 | 3.540 | 3.395 | 3.540 | 14,646 | -0.11(-3.01%) |
Jan 07, 2009 | 3.530 | 3.700 | 3.530 | 3.650 | 4,242 | +0.10(+2.82%) |
Jan 06, 2009 | 3.240 | 3.870 | 3.160 | 3.550 | 12,918 | +0.30(+9.23%) |
Jan 05, 2009 | 3.110 | 3.250 | 2.970 | 3.250 | 7,162 | +0.18(+5.86%) |
Jan 02, 2009 | 2.870 | 3.120 | 2.870 | 3.070 | 7,100 | +0.12(+4.06%) |
Dec 31, 2008 | 2.820 | 2.950 | 2.820 | 2.950 | 7,989 | +0.15(+5.36%) |
Dec 30, 2008 | 2.810 | 2.990 | 2.730 | 2.800 | 6,831 | +0.04(+1.45%) |
Dec 29, 2008 | 3.010 | 3.010 | 2.480 | 2.760 | 32,397 | -0.34(-10.97%) |
Dec 26, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 3.000 | 3.180 | 3.000 | 3.100 | 18,209 | +0.05(+1.64%) |
Dec 23, 2008 | 2.878 | 3.050 | 2.878 | 3.050 | 4,611 | +0.18(+6.27%) |
Dec 22, 2008 | 2.860 | 3.020 | 2.860 | 2.870 | 501 | +0.01(+0.35%) |
Dec 19, 2008 | 2.800 | 2.910 | 2.800 | 2.860 | 3,737 | -0.13(-4.35%) |
Dec 18, 2008 | 3.010 | 3.010 | 2.650 | 2.990 | 16,378 | -0.30(-9.12%) |
Dec 17, 2008 | 3.470 | 3.490 | 3.250 | 3.290 | 4,209 | -0.38(-10.35%) |
Dec 16, 2008 | 3.700 | 3.750 | 3.570 | 3.670 | 5,400 | -0.08(-2.13%) |
Dec 15, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | -0.05(-1.32%) |
Dec 12, 2008 | 3.240 | 3.990 | 3.240 | 3.800 | 20,639 | +0.57(+17.65%) |
Dec 11, 2008 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Dec 10, 2008 | 3.230 | 3.290 | 3.230 | 3.230 | 1,905 | -0.01(-0.31%) |
Dec 09, 2008 | 2.890 | 3.300 | 2.890 | 3.240 | 2,900 | +0.13(+4.05%) |
Dec 08, 2008 | 2.800 | 3.150 | 2.800 | 3.114 | 14,039 | +0.36(+13.24%) |
Dec 05, 2008 | 2.750 | 2.750 | 2.750 | 2.750 | 2,424 | +0.00(+0.00%) |
Dec 04, 2008 | 2.450 | 2.800 | 2.450 | 2.750 | 13,231 | +0.25(+10.00%) |
Dec 03, 2008 | 2.520 | 2.520 | 2.450 | 2.500 | 4,000 | -0.02(-0.79%) |
Dec 02, 2008 | 2.700 | 2.750 | 2.490 | 2.520 | 2,000 | +0.06(+2.43%) |
Dec 01, 2008 | 2.470 | 2.700 | 2.460 | 2.460 | 1,811 | +0.01(+0.41%) |
Nov 28, 2008 | 2.450 | 2.450 | 2.450 | 2.450 | 300 | -0.06(-2.39%) |
Nov 26, 2008 | 2.460 | 2.750 | 2.450 | 2.510 | 10,146 | +0.11(+4.59%) |
Nov 25, 2008 | 2.400 | 2.400 | 2.370 | 2.400 | 2,700 | +0.04(+1.69%) |
Nov 24, 2008 | 2.400 | 2.430 | 2.210 | 2.360 | 5,315 | -0.04(-1.66%) |
Nov 21, 2008 | 2.400 | 2.400 | 2.314 | 2.400 | 6,150 | -0.00(-0.00%) |
Nov 20, 2008 | 2.500 | 2.680 | 2.310 | 2.400 | 12,005 | -0.15(-5.89%) |
Nov 19, 2008 | 2.550 | 2.600 | 2.550 | 2.550 | 4,100 | +0.00(+0.00%) |
Nov 18, 2008 | 2.710 | 2.740 | 2.510 | 2.550 | 6,113 | -0.01(-0.39%) |
Nov 17, 2008 | 2.550 | 2.560 | 2.550 | 2.560 | 3,750 | +0.20(+8.48%) |
Nov 14, 2008 | 2.550 | 2.770 | 2.360 | 2.360 | 13,355 | -0.22(-8.53%) |
Nov 13, 2008 | 2.510 | 2.630 | 2.400 | 2.580 | 29,449 | +0.05(+1.98%) |
Nov 12, 2008 | 2.964 | 3.140 | 2.520 | 2.530 | 25,440 | -0.87(-25.59%) |
Nov 11, 2008 | 3.000 | 3.400 | 3.000 | 3.400 | 800 | +0.40(+13.33%) |
Nov 10, 2008 | 2.900 | 3.000 | 2.900 | 3.000 | 10,291 | +0.00(+0.00%) |
Nov 07, 2008 | 3.000 | 3.000 | 3.000 | 3.000 | 153 | -0.03(-0.99%) |
Nov 06, 2008 | 2.850 | 3.040 | 2.850 | 3.030 | 16,865 | +0.19(+6.69%) |
Nov 05, 2008 | 3.610 | 3.610 | 2.840 | 2.840 | 11,950 | -0.50(-14.97%) |
Nov 04, 2008 | 3.440 | 3.500 | 3.180 | 3.340 | 10,149 | -0.16(-4.57%) |