Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.104 | 3.112 | 3.091 | 3.104 | 0 | -0.02(-0.68%) |
Jan 29, 2009 | 3.223 | 3.253 | 3.125 | 3.125 | 224,778 | -0.09(-2.79%) |
Jan 28, 2009 | 3.181 | 3.240 | 3.181 | 3.215 | 270,860 | +0.03(+1.07%) |
Jan 27, 2009 | 3.074 | 3.215 | 3.066 | 3.181 | 194,710 | +0.12(+4.04%) |
Jan 26, 2009 | 3.010 | 3.138 | 2.989 | 3.057 | 162,858 | +0.06(+2.14%) |
Jan 23, 2009 | 2.976 | 3.070 | 2.925 | 2.993 | 146,006 | -0.03(-0.99%) |
Jan 22, 2009 | 3.100 | 3.100 | 3.014 | 3.023 | 106,830 | -0.06(-2.07%) |
Jan 21, 2009 | 3.108 | 3.117 | 3.044 | 3.087 | 91,134 | +0.03(+0.84%) |
Jan 20, 2009 | 3.189 | 3.189 | 3.061 | 3.061 | 231,055 | -0.08(-2.58%) |
Jan 16, 2009 | 3.023 | 3.159 | 3.006 | 3.142 | 227,140 | +0.12(+4.10%) |
Jan 15, 2009 | 3.121 | 3.121 | 2.942 | 3.019 | 194,789 | -0.12(-3.67%) |
Jan 14, 2009 | 3.117 | 3.198 | 3.048 | 3.134 | 285,181 | -0.07(-2.26%) |
Jan 13, 2009 | 3.360 | 3.360 | 3.198 | 3.206 | 395,040 | -0.13(-3.96%) |
Jan 12, 2009 | 3.330 | 3.432 | 3.287 | 3.338 | 357,855 | +0.07(+2.09%) |
Jan 09, 2009 | 3.078 | 3.326 | 3.074 | 3.270 | 744,979 | +0.24(+8.03%) |
Jan 08, 2009 | 2.908 | 3.036 | 2.908 | 3.027 | 370,652 | +0.12(+4.11%) |
Jan 07, 2009 | 2.844 | 3.010 | 2.835 | 2.908 | 611,436 | +0.02(+0.74%) |
Jan 06, 2009 | 2.831 | 2.927 | 2.831 | 2.886 | 431,467 | +0.10(+3.68%) |
Jan 05, 2009 | 2.720 | 2.831 | 2.703 | 2.784 | 547,473 | +0.06(+2.35%) |
Jan 02, 2009 | 2.678 | 2.737 | 2.631 | 2.720 | 0 | +0.09(+3.40%) |
Jan 01, 2009 | 2.434 | 2.665 | 2.434 | 2.631 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.434 | 2.665 | 2.434 | 2.631 | 412,975 | +0.20(+8.25%) |
Dec 30, 2008 | 2.430 | 2.584 | 2.413 | 2.430 | 385,292 | +0.00(+0.00%) |
Dec 29, 2008 | 2.550 | 2.575 | 2.392 | 2.430 | 313,261 | -0.12(-4.68%) |
Dec 26, 2008 | 2.434 | 2.550 | 2.434 | 2.550 | 252,394 | +0.09(+3.82%) |
Dec 24, 2008 | 2.371 | 2.456 | 2.371 | 2.456 | 184,059 | +0.05(+2.13%) |
Dec 23, 2008 | 2.460 | 2.490 | 2.336 | 2.405 | 275,637 | -0.00(-0.18%) |
Dec 22, 2008 | 2.426 | 2.494 | 2.345 | 2.409 | 655,863 | +0.03(+1.25%) |
Dec 19, 2008 | 2.336 | 2.524 | 2.315 | 2.379 | 787,563 | +0.14(+6.08%) |
Dec 18, 2008 | 2.051 | 2.260 | 2.034 | 2.243 | 516,377 | +0.18(+8.90%) |
Dec 17, 2008 | 2.017 | 2.059 | 1.940 | 2.059 | 268,692 | +0.09(+4.55%) |
Dec 16, 2008 | 1.889 | 2.055 | 1.863 | 1.970 | 624,709 | +0.08(+4.29%) |
Dec 15, 2008 | 1.931 | 1.936 | 1.885 | 1.889 | 749,142 | -0.04(-1.99%) |
Dec 12, 2008 | 1.944 | 2.012 | 1.825 | 1.927 | 401,236 | -0.09(-4.24%) |
Dec 11, 2008 | 1.948 | 2.106 | 1.948 | 2.012 | 313,749 | -0.06(-2.88%) |
Dec 10, 2008 | 1.966 | 2.081 | 1.923 | 2.072 | 956,511 | -0.09(-4.33%) |
Dec 09, 2008 | 2.179 | 2.336 | 2.166 | 2.166 | 348,009 | -0.06(-2.64%) |
Dec 08, 2008 | 2.290 | 2.302 | 2.200 | 2.225 | 295,116 | -0.06(-2.83%) |
Dec 05, 2008 | 2.349 | 2.426 | 2.260 | 2.290 | 195,997 | -0.13(-5.29%) |
Dec 04, 2008 | 2.260 | 2.597 | 2.260 | 2.417 | 699,090 | -0.11(-4.40%) |
Dec 03, 2008 | 2.520 | 2.652 | 2.452 | 2.529 | 368,079 | -0.12(-4.64%) |
Dec 02, 2008 | 2.413 | 2.660 | 2.413 | 2.652 | 518,511 | +0.26(+10.68%) |
Dec 01, 2008 | 2.899 | 2.967 | 2.345 | 2.396 | 926,801 | -0.58(-19.48%) |
Nov 28, 2008 | 2.878 | 3.027 | 2.876 | 2.976 | 142,066 | +0.10(+3.41%) |
Nov 26, 2008 | 3.202 | 3.219 | 2.814 | 2.878 | 431,190 | -0.37(-11.30%) |
Nov 25, 2008 | 3.364 | 3.377 | 3.245 | 3.245 | 102,456 | -0.03(-0.91%) |
Nov 24, 2008 | 3.134 | 3.296 | 3.134 | 3.274 | 201,143 | +0.08(+2.54%) |
Nov 21, 2008 | 3.343 | 3.343 | 3.091 | 3.193 | 167,019 | -0.09(-2.73%) |
Nov 20, 2008 | 3.424 | 3.458 | 3.262 | 3.283 | 171,206 | -0.29(-8.11%) |
Nov 19, 2008 | 3.688 | 3.688 | 3.453 | 3.573 | 173,605 | -0.11(-3.01%) |
Nov 18, 2008 | 3.769 | 3.795 | 3.534 | 3.684 | 138,698 | -0.14(-3.68%) |
Nov 17, 2008 | 3.935 | 3.935 | 3.752 | 3.824 | 169,770 | -0.10(-2.61%) |
Nov 14, 2008 | 3.756 | 3.931 | 3.756 | 3.927 | 121,996 | +0.10(+2.56%) |
Nov 13, 2008 | 3.688 | 3.833 | 3.679 | 3.829 | 192,662 | +0.09(+2.28%) |
Nov 12, 2008 | 4.089 | 4.089 | 3.675 | 3.743 | 407,569 | -0.35(-8.54%) |
Nov 11, 2008 | 4.387 | 4.387 | 4.016 | 4.093 | 289,529 | -0.29(-6.71%) |
Nov 10, 2008 | 4.626 | 4.652 | 4.353 | 4.387 | 94,784 | -0.22(-4.72%) |
Nov 07, 2008 | 4.477 | 4.669 | 4.477 | 4.605 | 179,392 | +0.15(+3.45%) |
Nov 06, 2008 | 4.434 | 4.639 | 4.306 | 4.451 | 219,966 | +0.15(+3.57%) |
Nov 05, 2008 | 4.268 | 4.298 | 4.191 | 4.298 | 120,896 | +0.04(+0.90%) |
Nov 04, 2008 | 4.067 | 4.281 | 4.067 | 4.259 | 176,835 | +0.21(+5.16%) |