Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.479 | 3.514 | 3.403 | 3.514 | 0 | -0.01(-0.21%) |
Jan 29, 2009 | 3.556 | 3.561 | 3.475 | 3.521 | 12,976 | -0.13(-3.51%) |
Jan 28, 2009 | 3.514 | 3.810 | 3.512 | 3.650 | 32,441 | +0.14(+3.86%) |
Jan 27, 2009 | 3.526 | 3.536 | 3.361 | 3.514 | 22,080 | -0.02(-0.56%) |
Jan 26, 2009 | 3.460 | 3.539 | 3.378 | 3.534 | 10,884 | +0.10(+2.95%) |
Jan 23, 2009 | 3.391 | 3.526 | 3.391 | 3.433 | 15,815 | -0.00(-0.07%) |
Jan 22, 2009 | 3.507 | 3.586 | 3.435 | 3.435 | 13,179 | -0.12(-3.26%) |
Jan 21, 2009 | 3.243 | 3.551 | 3.152 | 3.551 | 31,062 | +0.20(+6.04%) |
Jan 20, 2009 | 3.462 | 3.544 | 3.317 | 3.349 | 26,257 | -0.19(-5.37%) |
Jan 16, 2009 | 3.418 | 3.576 | 3.415 | 3.539 | 27,327 | +0.09(+2.50%) |
Jan 15, 2009 | 3.652 | 3.652 | 3.144 | 3.452 | 45,182 | -0.12(-3.45%) |
Jan 14, 2009 | 3.287 | 3.761 | 2.962 | 3.576 | 73,414 | +0.26(+7.81%) |
Jan 13, 2009 | 3.393 | 3.393 | 3.280 | 3.317 | 12,753 | -0.04(-1.10%) |
Jan 12, 2009 | 3.181 | 3.524 | 3.028 | 3.354 | 48,256 | +0.11(+3.42%) |
Jan 09, 2009 | 3.492 | 3.504 | 3.208 | 3.243 | 31,630 | -0.26(-7.39%) |
Jan 08, 2009 | 3.393 | 3.551 | 3.373 | 3.502 | 16,626 | +0.17(+5.19%) |
Jan 07, 2009 | 3.314 | 3.499 | 3.307 | 3.329 | 54,598 | +0.02(+0.75%) |
Jan 06, 2009 | 3.329 | 3.571 | 3.304 | 3.304 | 68,187 | +0.06(+1.75%) |
Jan 05, 2009 | 3.045 | 3.295 | 3.041 | 3.248 | 76,764 | +0.17(+5.36%) |
Jan 02, 2009 | 2.861 | 3.082 | 2.861 | 3.082 | 0 | +0.21(+7.30%) |
Jan 01, 2009 | 2.752 | 2.873 | 2.562 | 2.873 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.752 | 2.873 | 2.562 | 2.873 | 41,589 | +0.25(+9.70%) |
Dec 30, 2008 | 2.555 | 2.626 | 2.530 | 2.619 | 14,359 | +0.07(+2.61%) |
Dec 29, 2008 | 2.456 | 2.570 | 2.456 | 2.552 | 27,421 | +0.10(+4.02%) |
Dec 26, 2008 | 2.362 | 2.486 | 2.362 | 2.454 | 21,297 | +0.12(+5.29%) |
Dec 24, 2008 | 2.229 | 2.372 | 2.224 | 2.330 | 27,064 | +0.10(+4.54%) |
Dec 23, 2008 | 2.251 | 2.251 | 2.187 | 2.229 | 21,561 | -0.03(-1.20%) |
Dec 22, 2008 | 2.195 | 2.301 | 2.195 | 2.256 | 40,446 | +0.16(+7.65%) |
Dec 19, 2008 | 2.466 | 2.666 | 2.096 | 2.096 | 83,455 | -0.48(-18.74%) |
Dec 18, 2008 | 2.676 | 2.772 | 2.533 | 2.579 | 25,547 | -0.11(-4.12%) |
Dec 17, 2008 | 2.441 | 2.693 | 2.439 | 2.690 | 40,904 | +0.23(+9.32%) |
Dec 16, 2008 | 2.394 | 2.501 | 2.281 | 2.461 | 44,927 | +0.05(+2.15%) |
Dec 15, 2008 | 2.518 | 2.540 | 2.404 | 2.409 | 23,759 | -0.12(-4.68%) |
Dec 12, 2008 | 2.464 | 2.614 | 2.362 | 2.528 | 52,474 | +0.05(+1.99%) |
Dec 11, 2008 | 2.412 | 2.478 | 2.343 | 2.478 | 26,091 | +0.04(+1.52%) |
Dec 10, 2008 | 2.468 | 2.661 | 2.288 | 2.441 | 90,426 | -0.02(-1.00%) |
Dec 09, 2008 | 2.434 | 2.565 | 2.343 | 2.466 | 37,238 | +0.10(+4.17%) |
Dec 08, 2008 | 2.424 | 2.885 | 2.281 | 2.367 | 82,344 | -0.10(-4.00%) |
Dec 05, 2008 | 2.446 | 2.653 | 2.155 | 2.466 | 91,683 | -0.02(-0.89%) |
Dec 04, 2008 | 2.430 | 2.547 | 2.195 | 2.488 | 54,189 | -0.03(-1.08%) |
Dec 03, 2008 | 2.466 | 2.587 | 2.136 | 2.515 | 91,063 | +0.04(+1.49%) |
Dec 02, 2008 | 2.491 | 2.520 | 2.281 | 2.478 | 40,884 | -0.01(-0.50%) |
Dec 01, 2008 | 2.809 | 2.809 | 2.466 | 2.491 | 36,318 | -0.38(-13.38%) |
Nov 28, 2008 | 2.811 | 2.898 | 2.784 | 2.875 | 23,313 | +0.09(+3.09%) |
Nov 26, 2008 | 2.306 | 2.853 | 2.306 | 2.789 | 49,878 | +0.47(+20.32%) |
Nov 25, 2008 | 2.306 | 2.372 | 2.219 | 2.318 | 31,022 | +0.02(+0.97%) |
Nov 24, 2008 | 2.108 | 2.296 | 2.084 | 2.296 | 35,563 | +0.22(+10.83%) |
Nov 21, 2008 | 2.030 | 2.096 | 1.889 | 2.071 | 60,746 | +0.07(+3.58%) |
Nov 20, 2008 | 2.057 | 2.096 | 1.926 | 2.000 | 35,182 | -0.16(-7.31%) |
Nov 19, 2008 | 2.276 | 2.276 | 2.158 | 2.158 | 51,265 | -0.14(-6.22%) |
Nov 18, 2008 | 2.251 | 2.301 | 2.219 | 2.301 | 36,074 | +0.08(+3.55%) |
Nov 17, 2008 | 2.281 | 2.355 | 2.222 | 2.222 | 57,409 | -0.06(-2.80%) |
Nov 14, 2008 | 2.279 | 2.382 | 2.261 | 2.286 | 34,063 | -0.01(-0.32%) |
Nov 13, 2008 | 2.057 | 2.293 | 1.931 | 2.293 | 141,225 | +0.31(+15.53%) |
Nov 12, 2008 | 2.049 | 2.049 | 1.980 | 1.985 | 19,099 | -0.12(-5.85%) |
Nov 11, 2008 | 2.306 | 2.306 | 2.034 | 2.108 | 84,023 | -0.22(-9.52%) |
Nov 10, 2008 | 2.397 | 2.562 | 2.298 | 2.330 | 44,327 | +0.04(+1.61%) |
Nov 07, 2008 | 2.466 | 2.476 | 2.222 | 2.293 | 158,014 | -0.13(-5.39%) |
Nov 06, 2008 | 2.725 | 2.725 | 2.424 | 2.424 | 40,551 | -0.33(-11.84%) |
Nov 05, 2008 | 3.055 | 3.055 | 2.705 | 2.750 | 140,957 | -0.33(-10.80%) |
Nov 04, 2008 | 3.206 | 3.312 | 3.026 | 3.082 | 90,089 | -0.11(-3.47%) |