Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.157 | 2.157 | 1.972 | 2.006 | 0 | -0.05(-2.37%) |
Jan 29, 2009 | 2.288 | 2.337 | 2.054 | 2.054 | 948,932 | -0.28(-12.08%) |
Jan 28, 2009 | 2.079 | 2.434 | 2.079 | 2.337 | 1,317,297 | +0.22(+10.34%) |
Jan 27, 2009 | 2.064 | 2.142 | 1.952 | 2.118 | 749,116 | +0.09(+4.32%) |
Jan 26, 2009 | 2.050 | 2.166 | 1.981 | 2.030 | 634,904 | -0.01(-0.48%) |
Jan 23, 2009 | 1.947 | 2.118 | 1.850 | 2.040 | 827,984 | +0.07(+3.71%) |
Jan 22, 2009 | 2.108 | 2.137 | 1.952 | 1.967 | 1,330,085 | -0.21(-9.82%) |
Jan 21, 2009 | 2.171 | 2.186 | 1.952 | 2.181 | 1,180,934 | +0.25(+13.13%) |
Jan 20, 2009 | 2.069 | 2.210 | 1.904 | 1.928 | 1,079,708 | -0.19(-9.17%) |
Jan 16, 2009 | 2.313 | 2.366 | 1.981 | 2.123 | 973,646 | -0.16(-6.84%) |
Jan 15, 2009 | 2.181 | 2.278 | 1.947 | 2.278 | 1,539,315 | +0.08(+3.54%) |
Jan 14, 2009 | 2.439 | 2.536 | 2.093 | 2.201 | 1,324,301 | -0.35(-13.58%) |
Jan 13, 2009 | 2.191 | 2.566 | 2.191 | 2.546 | 1,101,238 | +0.29(+12.96%) |
Jan 12, 2009 | 2.668 | 2.692 | 2.166 | 2.254 | 1,613,186 | -0.42(-15.66%) |
Jan 09, 2009 | 2.809 | 2.863 | 2.629 | 2.673 | 769,406 | -0.12(-4.19%) |
Jan 08, 2009 | 2.795 | 2.897 | 2.556 | 2.790 | 1,316,605 | -0.00(-0.17%) |
Jan 07, 2009 | 2.702 | 2.980 | 2.629 | 2.795 | 1,897,761 | +0.09(+3.42%) |
Jan 06, 2009 | 2.293 | 3.130 | 2.254 | 2.702 | 4,138,616 | +0.50(+22.52%) |
Jan 05, 2009 | 1.947 | 2.366 | 1.865 | 2.205 | 1,668,246 | +0.26(+13.25%) |
Jan 02, 2009 | 1.869 | 1.947 | 1.758 | 1.947 | 0 | +0.11(+6.10%) |
Jan 01, 2009 | 1.470 | 1.923 | 1.470 | 1.835 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.470 | 1.923 | 1.470 | 1.835 | 1,793,275 | +0.34(+22.40%) |
Dec 30, 2008 | 1.412 | 1.499 | 1.300 | 1.499 | 1,941,906 | +0.11(+7.69%) |
Dec 29, 2008 | 1.655 | 1.655 | 1.373 | 1.392 | 1,732,829 | -0.24(-14.63%) |
Dec 26, 2008 | 1.650 | 1.777 | 1.582 | 1.631 | 940,282 | +0.01(+0.90%) |
Dec 24, 2008 | 1.655 | 1.660 | 1.582 | 1.616 | 397,970 | -0.04(-2.35%) |
Dec 23, 2008 | 1.660 | 1.704 | 1.577 | 1.655 | 751,599 | -0.01(-0.58%) |
Dec 22, 2008 | 1.772 | 1.772 | 1.607 | 1.665 | 999,603 | -0.04(-2.29%) |
Dec 19, 2008 | 1.748 | 1.753 | 1.616 | 1.704 | 1,040,991 | -0.00(-0.28%) |
Dec 18, 2008 | 1.655 | 1.753 | 1.636 | 1.709 | 1,531,452 | +0.10(+6.36%) |
Dec 17, 2008 | 1.636 | 1.670 | 1.582 | 1.607 | 1,578,750 | -0.06(-3.79%) |
Dec 16, 2008 | 1.738 | 1.792 | 1.582 | 1.670 | 1,098,243 | -0.07(-3.92%) |
Dec 15, 2008 | 1.904 | 1.904 | 1.704 | 1.738 | 1,576,234 | -0.05(-2.72%) |
Dec 12, 2008 | 1.558 | 1.826 | 1.553 | 1.787 | 762,280 | +0.13(+7.62%) |
Dec 11, 2008 | 1.787 | 1.844 | 1.621 | 1.660 | 782,950 | -0.10(-5.54%) |
Dec 10, 2008 | 1.826 | 1.850 | 1.704 | 1.758 | 1,081,293 | -0.00(-0.28%) |
Dec 09, 2008 | 1.782 | 1.923 | 1.709 | 1.762 | 1,151,471 | -0.06(-3.21%) |
Dec 08, 2008 | 1.904 | 1.947 | 1.796 | 1.821 | 1,383,924 | +0.00(+0.27%) |
Dec 05, 2008 | 1.675 | 1.938 | 1.655 | 1.816 | 1,320,485 | +0.11(+6.27%) |
Dec 04, 2008 | 2.045 | 2.045 | 1.704 | 1.709 | 1,245,006 | -0.34(-16.43%) |
Dec 03, 2008 | 1.913 | 2.079 | 1.655 | 2.045 | 1,478,559 | +0.36(+21.39%) |
Dec 02, 2008 | 1.641 | 1.865 | 1.597 | 1.684 | 1,279,552 | +0.14(+9.15%) |
Dec 01, 2008 | 2.162 | 2.181 | 1.524 | 1.543 | 1,616,417 | -0.73(-31.97%) |
Nov 28, 2008 | 2.288 | 2.410 | 2.157 | 2.269 | 867,826 | -0.07(-2.92%) |
Nov 26, 2008 | 1.704 | 2.434 | 1.699 | 2.337 | 2,505,828 | +0.64(+37.54%) |
Nov 25, 2008 | 1.611 | 1.865 | 1.597 | 1.699 | 1,537,316 | +0.09(+5.44%) |
Nov 24, 2008 | 1.188 | 1.675 | 1.129 | 1.611 | 2,679,075 | +0.48(+42.67%) |
Nov 21, 2008 | 1.237 | 1.353 | 0.9834 | 1.129 | 2,466,411 | -0.12(-9.73%) |
Nov 20, 2008 | 1.485 | 1.519 | 1.110 | 1.251 | 2,811,438 | -0.25(-16.56%) |
Nov 19, 2008 | 1.806 | 1.806 | 1.461 | 1.499 | 2,097,004 | -0.27(-15.38%) |
Nov 18, 2008 | 1.947 | 2.006 | 1.636 | 1.772 | 1,742,588 | -0.12(-6.19%) |
Nov 17, 2008 | 2.283 | 2.308 | 1.856 | 1.889 | 2,580,249 | -0.13(-6.28%) |
Nov 14, 2008 | 1.869 | 2.147 | 1.826 | 2.016 | 2,679,941 | +0.19(+10.11%) |
Nov 13, 2008 | 1.869 | 2.042 | 1.504 | 1.831 | 4,254,611 | -0.09(-4.81%) |
Nov 12, 2008 | 2.507 | 2.527 | 1.894 | 1.923 | 3,407,308 | -0.55(-22.09%) |
Nov 11, 2008 | 2.814 | 2.882 | 2.415 | 2.468 | 2,449,995 | -0.53(-17.69%) |
Nov 10, 2008 | 3.535 | 3.710 | 2.707 | 2.999 | 3,235,250 | -0.51(-14.44%) |
Nov 07, 2008 | 4.386 | 4.523 | 3.418 | 3.505 | 2,748,975 | -1.02(-22.50%) |
Nov 06, 2008 | 5.599 | 5.738 | 3.987 | 4.523 | 4,542,318 | -1.29(-22.13%) |
Nov 05, 2008 | 6.076 | 6.323 | 5.774 | 5.808 | 928,231 | -0.27(-4.41%) |
Nov 04, 2008 | 5.394 | 6.163 | 5.394 | 6.076 | 1,324,952 | +0.82(+15.56%) |