Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.770 | 2.839 | 2.571 | 2.649 | 0 | -0.21(-7.27%) |
Jan 29, 2009 | 2.848 | 2.960 | 2.770 | 2.857 | 87,289 | -0.13(-4.35%) |
Jan 28, 2009 | 3.038 | 3.038 | 2.831 | 2.986 | 53,757 | +0.08(+2.68%) |
Jan 27, 2009 | 2.727 | 3.011 | 2.701 | 2.908 | 108,380 | +0.10(+3.38%) |
Jan 26, 2009 | 2.631 | 2.813 | 2.631 | 2.813 | 100,301 | +0.26(+10.17%) |
Jan 23, 2009 | 2.805 | 2.805 | 2.519 | 2.554 | 55,167 | -0.15(-5.45%) |
Jan 22, 2009 | 2.874 | 2.900 | 2.597 | 2.701 | 51,032 | -0.30(-10.09%) |
Jan 21, 2009 | 2.805 | 3.004 | 2.588 | 3.004 | 92,178 | +0.22(+7.76%) |
Jan 20, 2009 | 2.865 | 2.986 | 2.727 | 2.787 | 152,177 | -0.16(-5.29%) |
Jan 16, 2009 | 2.770 | 3.030 | 2.554 | 2.943 | 0 | +0.13(+4.62%) |
Jan 15, 2009 | 2.900 | 2.986 | 2.761 | 2.813 | 235,049 | +0.00(+0.00%) |
Jan 14, 2009 | 2.943 | 2.978 | 2.761 | 2.813 | 149,048 | -0.17(-5.80%) |
Jan 13, 2009 | 3.134 | 3.134 | 2.882 | 2.986 | 102,562 | -0.03(-1.15%) |
Jan 12, 2009 | 3.073 | 3.125 | 2.960 | 3.021 | 83,185 | -0.16(-5.16%) |
Jan 09, 2009 | 3.203 | 3.289 | 3.030 | 3.185 | 105,878 | -0.10(-3.16%) |
Jan 08, 2009 | 3.255 | 3.315 | 3.203 | 3.289 | 78,483 | -0.04(-1.30%) |
Jan 07, 2009 | 3.211 | 3.333 | 3.116 | 3.333 | 187,250 | +0.02(+0.52%) |
Jan 06, 2009 | 2.744 | 3.376 | 2.614 | 3.315 | 221,908 | +0.48(+17.13%) |
Jan 05, 2009 | 2.683 | 2.831 | 2.623 | 2.831 | 164,270 | -0.03(-0.91%) |
Jan 02, 2009 | 2.839 | 2.986 | 2.796 | 2.857 | 0 | +0.03(+1.23%) |
Jan 01, 2009 | 2.943 | 3.038 | 2.813 | 2.822 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.943 | 3.038 | 2.813 | 2.822 | 150,134 | -0.12(-4.12%) |
Dec 30, 2008 | 2.831 | 3.116 | 2.761 | 2.943 | 100,348 | +0.13(+4.62%) |
Dec 29, 2008 | 3.064 | 3.110 | 2.649 | 2.813 | 104,182 | -0.20(-6.61%) |
Dec 26, 2008 | 3.082 | 3.168 | 3.012 | 3.012 | 0 | -0.11(-3.60%) |
Dec 24, 2008 | 3.220 | 3.220 | 3.064 | 3.125 | 14,632 | -0.15(-4.50%) |
Dec 23, 2008 | 3.142 | 3.272 | 2.978 | 3.272 | 82,172 | +0.21(+6.78%) |
Dec 22, 2008 | 3.237 | 3.237 | 2.857 | 3.064 | 313,099 | -0.25(-7.57%) |
Dec 19, 2008 | 2.874 | 3.315 | 2.458 | 3.315 | 665,695 | +0.47(+16.41%) |
Dec 18, 2008 | 3.203 | 3.246 | 2.831 | 2.848 | 120,201 | -0.35(-10.84%) |
Dec 17, 2008 | 2.857 | 3.393 | 2.805 | 3.194 | 176,959 | +0.26(+8.85%) |
Dec 16, 2008 | 2.562 | 3.030 | 2.510 | 2.934 | 259,490 | +0.48(+19.37%) |
Dec 15, 2008 | 2.476 | 2.631 | 2.458 | 2.458 | 104,825 | -0.03(-1.05%) |
Dec 12, 2008 | 3.030 | 3.108 | 2.190 | 2.484 | 0 | -0.85(-25.45%) |
Dec 11, 2008 | 3.324 | 3.462 | 3.237 | 3.333 | 142,672 | -0.05(-1.53%) |
Dec 10, 2008 | 3.402 | 3.540 | 3.272 | 3.385 | 181,888 | +0.01(+0.26%) |
Dec 09, 2008 | 3.454 | 3.532 | 3.263 | 3.376 | 239,275 | -0.06(-1.76%) |
Dec 08, 2008 | 2.969 | 3.610 | 2.969 | 3.437 | 179,592 | +0.50(+17.11%) |
Dec 05, 2008 | 2.268 | 3.255 | 2.095 | 2.934 | 0 | +0.58(+24.63%) |
Dec 04, 2008 | 2.303 | 2.450 | 2.303 | 2.354 | 105,157 | +0.10(+4.62%) |
Dec 03, 2008 | 2.346 | 2.467 | 2.164 | 2.251 | 130,884 | -0.04(-1.89%) |
Dec 02, 2008 | 1.965 | 2.294 | 1.818 | 2.294 | 218,182 | +0.33(+16.74%) |
Dec 01, 2008 | 2.147 | 2.242 | 1.965 | 1.965 | 77,749 | -0.34(-14.66%) |
Nov 28, 2008 | 2.077 | 2.354 | 2.077 | 2.303 | 50,558 | +0.16(+7.69%) |
Nov 26, 2008 | 1.731 | 2.251 | 1.731 | 2.138 | 152,791 | +0.35(+19.90%) |
Nov 25, 2008 | 1.818 | 1.860 | 1.636 | 1.783 | 307,712 | +0.03(+1.48%) |
Nov 24, 2008 | 2.000 | 2.000 | 1.653 | 1.757 | 305,390 | -0.15(-7.73%) |
Nov 21, 2008 | 1.922 | 2.077 | 1.792 | 1.904 | 187,622 | -0.05(-2.65%) |
Nov 20, 2008 | 2.164 | 2.190 | 1.809 | 1.956 | 182,679 | -0.23(-10.32%) |
Nov 19, 2008 | 2.770 | 2.787 | 2.164 | 2.181 | 134,229 | -0.65(-22.94%) |
Nov 18, 2008 | 2.744 | 2.839 | 2.398 | 2.831 | 236,630 | +0.04(+1.55%) |
Nov 17, 2008 | 2.969 | 3.159 | 2.692 | 2.787 | 172,883 | -0.24(-8.00%) |
Nov 14, 2008 | 3.246 | 3.307 | 2.848 | 3.030 | 0 | -0.30(-9.09%) |
Nov 13, 2008 | 2.640 | 3.333 | 2.476 | 3.333 | 143,668 | +0.67(+25.00%) |
Nov 12, 2008 | 2.813 | 2.813 | 2.580 | 2.666 | 112,628 | -0.17(-6.10%) |
Nov 11, 2008 | 2.813 | 2.926 | 2.510 | 2.839 | 129,742 | -0.10(-3.53%) |
Nov 10, 2008 | 3.159 | 3.307 | 2.848 | 2.943 | 57,372 | -0.22(-6.85%) |
Nov 07, 2008 | 3.315 | 3.428 | 3.064 | 3.159 | 0 | -0.16(-4.70%) |
Nov 06, 2008 | 3.679 | 3.679 | 3.159 | 3.315 | 148,177 | -0.41(-10.93%) |
Nov 05, 2008 | 4.181 | 4.181 | 3.419 | 3.722 | 149,278 | -0.22(-5.49%) |
Nov 04, 2008 | 3.532 | 3.939 | 3.462 | 3.939 | 322,326 | +0.41(+11.52%) |