Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.520 | 2.626 | 2.470 | 2.490 | 3,972 | -0.09(-3.49%) |
Jan 29, 2009 | 2.500 | 2.640 | 2.490 | 2.580 | 5,943 | +0.04(+1.57%) |
Jan 28, 2009 | 2.410 | 2.550 | 2.400 | 2.540 | 6,600 | +0.10(+4.10%) |
Jan 27, 2009 | 2.420 | 2.450 | 2.400 | 2.440 | 1,100 | -0.01(-0.41%) |
Jan 26, 2009 | 2.342 | 2.480 | 2.310 | 2.450 | 1,674 | -0.02(-0.81%) |
Jan 23, 2009 | 2.330 | 2.470 | 2.250 | 2.470 | 28,377 | +0.18(+7.86%) |
Jan 22, 2009 | 2.320 | 2.330 | 2.290 | 2.290 | 1,750 | -0.11(-4.58%) |
Jan 21, 2009 | 2.490 | 2.500 | 2.290 | 2.400 | 5,200 | -0.07(-2.83%) |
Jan 20, 2009 | 2.550 | 2.550 | 2.310 | 2.470 | 1,878 | -0.05(-1.98%) |
Jan 16, 2009 | 2.530 | 2.550 | 2.510 | 2.520 | 13,045 | -0.08(-3.08%) |
Jan 15, 2009 | 2.760 | 2.760 | 2.510 | 2.600 | 4,050 | +0.00(+0.00%) |
Jan 14, 2009 | 2.524 | 2.800 | 2.490 | 2.600 | 18,765 | +0.03(+1.17%) |
Jan 13, 2009 | 2.700 | 2.700 | 2.550 | 2.570 | 5,608 | -0.21(-7.55%) |
Jan 12, 2009 | 2.730 | 2.840 | 2.730 | 2.780 | 5,603 | +0.09(+3.35%) |
Jan 09, 2009 | 2.560 | 2.730 | 2.500 | 2.690 | 6,400 | +0.14(+5.49%) |
Jan 08, 2009 | 2.464 | 2.600 | 2.430 | 2.550 | 2,800 | -0.20(-7.27%) |
Jan 06, 2009 | 2.390 | 2.750 | 2.750 | 2.750 | 20,800 | +0.46(+20.09%) |
Jan 05, 2009 | 2.210 | 2.360 | 2.210 | 2.290 | 4,113 | +0.00(+0.00%) |
Jan 02, 2009 | 2.290 | 2.373 | 2.000 | 2.290 | 28,815 | -0.07(-3.03%) |
Dec 31, 2008 | 2.380 | 2.480 | 2.290 | 2.361 | 16,103 | +0.03(+1.21%) |
Dec 30, 2008 | 2.280 | 2.400 | 2.280 | 2.333 | 23,236 | -0.03(-1.14%) |
Dec 29, 2008 | 2.340 | 2.360 | 2.270 | 2.360 | 4,794 | -0.09(-3.68%) |
Dec 26, 2008 | 2.320 | 2.450 | 2.320 | 2.450 | 2,775 | +0.00(+0.00%) |
Dec 24, 2008 | 2.340 | 2.450 | 2.340 | 2.450 | 1,300 | +0.08(+3.16%) |
Dec 23, 2008 | 2.460 | 2.478 | 2.370 | 2.375 | 26,645 | -0.10(-4.23%) |
Dec 22, 2008 | 2.460 | 2.480 | 2.460 | 2.480 | 10,609 | +0.02(+0.81%) |
Dec 19, 2008 | 2.464 | 2.480 | 2.460 | 2.460 | 6,271 | +0.03(+1.23%) |
Dec 18, 2008 | 2.520 | 2.746 | 2.420 | 2.430 | 10,996 | +0.02(+0.83%) |
Dec 17, 2008 | 2.550 | 2.580 | 2.410 | 2.410 | 1,324 | -0.09(-3.60%) |
Dec 16, 2008 | 2.710 | 2.710 | 2.420 | 2.500 | 10,524 | +0.05(+2.04%) |
Dec 15, 2008 | 2.780 | 2.790 | 2.390 | 2.450 | 11,526 | +0.06(+2.51%) |
Dec 12, 2008 | 2.680 | 2.810 | 2.390 | 2.390 | 3,725 | -0.33(-12.13%) |
Dec 11, 2008 | 2.870 | 2.870 | 2.670 | 2.720 | 6,000 | -0.05(-1.81%) |
Dec 10, 2008 | 2.870 | 2.880 | 2.690 | 2.770 | 4,000 | -0.03(-1.00%) |
Dec 09, 2008 | 2.900 | 2.900 | 2.690 | 2.798 | 7,737 | +0.12(+4.40%) |
Dec 08, 2008 | 2.790 | 2.950 | 2.540 | 2.680 | 23,400 | -0.11(-3.94%) |
Dec 05, 2008 | 2.670 | 2.790 | 2.670 | 2.790 | 34,975 | +0.04(+1.45%) |
Dec 04, 2008 | 2.640 | 2.780 | 2.630 | 2.750 | 16,165 | +0.22(+8.70%) |
Dec 03, 2008 | 2.420 | 2.640 | 2.420 | 2.530 | 18,575 | -0.07(-2.69%) |
Dec 02, 2008 | 2.740 | 2.770 | 2.400 | 2.600 | 11,752 | -0.15(-5.45%) |
Dec 01, 2008 | 2.780 | 2.780 | 2.260 | 2.750 | 1,652 | +0.27(+10.89%) |
Nov 28, 2008 | 2.470 | 2.480 | 2.130 | 2.480 | 4,394 | +0.00(+0.00%) |
Nov 26, 2008 | 2.090 | 2.560 | 2.090 | 2.480 | 17,331 | +0.43(+20.98%) |
Nov 25, 2008 | 2.280 | 2.430 | 2.050 | 2.050 | 18,393 | -0.27(-11.64%) |
Nov 24, 2008 | 2.550 | 2.550 | 2.320 | 2.320 | 18,657 | -0.11(-4.52%) |
Nov 21, 2008 | 2.550 | 2.550 | 2.300 | 2.430 | 13,900 | -0.16(-6.18%) |
Nov 20, 2008 | 2.610 | 2.810 | 2.480 | 2.590 | 17,598 | -0.21(-7.50%) |
Nov 19, 2008 | 2.660 | 2.950 | 2.660 | 2.800 | 6,411 | +0.05(+1.82%) |
Nov 18, 2008 | 2.710 | 2.790 | 2.690 | 2.750 | 19,669 | +0.01(+0.37%) |
Nov 17, 2008 | 2.790 | 2.840 | 2.710 | 2.740 | 7,900 | -0.19(-6.49%) |
Nov 14, 2008 | 2.920 | 2.940 | 2.890 | 2.930 | 2,100 | +0.03(+1.03%) |
Nov 13, 2008 | 2.990 | 2.990 | 2.500 | 2.900 | 13,400 | -0.04(-1.36%) |
Nov 12, 2008 | 2.902 | 2.940 | 2.890 | 2.940 | 27,212 | +0.01(+0.34%) |
Nov 11, 2008 | 2.950 | 3.020 | 2.890 | 2.930 | 5,391 | +0.13(+4.64%) |
Nov 10, 2008 | 2.890 | 2.890 | 2.770 | 2.800 | 8,344 | +0.00(+0.06%) |
Nov 07, 2008 | 3.150 | 3.150 | 2.720 | 2.798 | 21,813 | -0.05(-1.81%) |
Nov 05, 2008 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.12(+4.40%) |
Nov 04, 2008 | 2.886 | 2.886 | 2.730 | 2.730 | 5,300 | +0.05(+1.99%) |