Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.332 | 2.332 | 2.233 | 2.306 | 0 | +0.01(+0.56%) |
Jan 29, 2009 | 2.341 | 2.341 | 2.234 | 2.293 | 67,233 | -0.07(-3.10%) |
Jan 28, 2009 | 2.357 | 2.370 | 2.277 | 2.367 | 132,935 | +0.05(+2.06%) |
Jan 27, 2009 | 2.233 | 2.325 | 2.233 | 2.319 | 204,495 | +0.09(+3.85%) |
Jan 26, 2009 | 2.144 | 2.242 | 2.144 | 2.233 | 57,646 | +0.07(+3.09%) |
Jan 23, 2009 | 2.055 | 2.188 | 2.055 | 2.166 | 125,388 | +0.06(+3.03%) |
Jan 22, 2009 | 2.128 | 2.128 | 2.074 | 2.102 | 92,477 | -0.03(-1.34%) |
Jan 21, 2009 | 2.105 | 2.137 | 2.067 | 2.131 | 157,762 | +0.05(+2.29%) |
Jan 20, 2009 | 2.191 | 2.191 | 2.042 | 2.083 | 131,836 | -0.11(-4.94%) |
Jan 16, 2009 | 2.207 | 2.230 | 2.156 | 2.191 | 274,868 | +0.00(+0.00%) |
Jan 15, 2009 | 2.182 | 2.195 | 2.109 | 2.191 | 208,306 | +0.01(+0.29%) |
Jan 14, 2009 | 2.290 | 2.290 | 2.156 | 2.185 | 142,215 | -0.14(-6.03%) |
Jan 13, 2009 | 2.297 | 2.341 | 2.277 | 2.325 | 274,620 | -0.02(-0.68%) |
Jan 12, 2009 | 2.363 | 2.386 | 2.309 | 2.341 | 125,011 | +0.00(+0.00%) |
Jan 09, 2009 | 2.469 | 2.469 | 2.341 | 2.341 | 155,589 | -0.10(-4.05%) |
Jan 08, 2009 | 2.405 | 2.440 | 2.357 | 2.440 | 97,435 | +0.02(+0.92%) |
Jan 07, 2009 | 2.497 | 2.497 | 2.357 | 2.418 | 183,703 | -0.08(-3.07%) |
Jan 06, 2009 | 2.469 | 2.494 | 2.443 | 2.494 | 105,035 | +0.06(+2.62%) |
Jan 05, 2009 | 2.446 | 2.491 | 2.395 | 2.430 | 254,123 | +0.02(+0.66%) |
Jan 02, 2009 | 2.287 | 2.414 | 2.277 | 2.414 | 0 | +0.15(+6.46%) |
Jan 01, 2009 | 2.182 | 2.268 | 2.141 | 2.268 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.182 | 2.268 | 2.141 | 2.268 | 300,605 | +0.10(+4.40%) |
Dec 30, 2008 | 2.156 | 2.195 | 2.134 | 2.172 | 273,955 | +0.00(+0.00%) |
Dec 29, 2008 | 2.211 | 2.211 | 2.102 | 2.172 | 232,810 | -0.01(-0.58%) |
Dec 26, 2008 | 2.163 | 2.191 | 2.131 | 2.185 | 118,459 | +0.04(+1.78%) |
Dec 24, 2008 | 2.128 | 2.186 | 2.109 | 2.147 | 73,173 | +0.04(+2.12%) |
Dec 23, 2008 | 2.019 | 2.125 | 2.019 | 2.102 | 147,480 | +0.06(+2.96%) |
Dec 22, 2008 | 2.074 | 2.080 | 2.013 | 2.042 | 173,088 | -0.02(-0.93%) |
Dec 19, 2008 | 1.988 | 2.067 | 1.962 | 2.061 | 112,670 | +0.06(+3.19%) |
Dec 18, 2008 | 1.962 | 2.029 | 1.962 | 1.997 | 137,943 | +0.01(+0.32%) |
Dec 17, 2008 | 1.886 | 1.991 | 1.876 | 1.991 | 238,611 | +0.06(+3.31%) |
Dec 16, 2008 | 1.841 | 1.933 | 1.841 | 1.927 | 123,514 | +0.08(+4.13%) |
Dec 15, 2008 | 1.857 | 1.889 | 1.847 | 1.851 | 71,691 | -0.03(-1.53%) |
Dec 12, 2008 | 1.863 | 1.895 | 1.863 | 1.879 | 110,187 | +0.00(+0.00%) |
Dec 11, 2008 | 1.930 | 1.930 | 1.879 | 1.879 | 33,638 | -0.04(-2.16%) |
Dec 10, 2008 | 1.883 | 1.953 | 1.879 | 1.921 | 131,931 | -0.07(-3.67%) |
Dec 09, 2008 | 1.991 | 2.004 | 1.920 | 1.994 | 186,227 | +0.00(+0.00%) |
Dec 08, 2008 | 1.949 | 2.026 | 1.949 | 1.994 | 302,065 | +0.08(+4.33%) |
Dec 05, 2008 | 1.803 | 1.924 | 1.768 | 1.911 | 131,978 | +0.05(+2.92%) |
Dec 04, 2008 | 1.889 | 1.956 | 1.761 | 1.857 | 285,188 | -0.04(-1.85%) |
Dec 03, 2008 | 1.873 | 1.892 | 1.832 | 1.892 | 133,635 | +0.01(+0.68%) |
Dec 02, 2008 | 1.867 | 1.892 | 1.832 | 1.879 | 91,947 | +0.06(+3.15%) |
Dec 01, 2008 | 1.908 | 1.908 | 1.784 | 1.822 | 242,561 | -0.11(-5.92%) |
Nov 28, 2008 | 1.870 | 1.937 | 1.870 | 1.937 | 111,440 | +0.09(+4.67%) |
Nov 26, 2008 | 1.777 | 1.873 | 1.777 | 1.850 | 98,245 | +0.04(+2.26%) |
Nov 25, 2008 | 1.755 | 1.835 | 1.717 | 1.809 | 167,952 | +0.02(+0.89%) |
Nov 24, 2008 | 1.707 | 1.854 | 1.707 | 1.793 | 140,960 | +0.10(+5.63%) |
Nov 21, 2008 | 1.698 | 1.730 | 1.452 | 1.698 | 255,570 | +0.01(+0.57%) |
Nov 20, 2008 | 1.784 | 1.784 | 1.615 | 1.688 | 160,179 | -0.14(-7.83%) |
Nov 19, 2008 | 1.921 | 1.921 | 1.777 | 1.832 | 97,884 | -0.10(-4.96%) |
Nov 18, 2008 | 1.953 | 2.051 | 1.892 | 1.927 | 135,440 | -0.05(-2.52%) |
Nov 17, 2008 | 2.090 | 2.090 | 1.977 | 1.977 | 77,097 | -0.12(-5.68%) |
Nov 14, 2008 | 2.201 | 2.214 | 2.061 | 2.096 | 92,751 | -0.11(-4.91%) |
Nov 13, 2008 | 2.118 | 2.207 | 2.023 | 2.204 | 212,504 | +0.07(+3.28%) |
Nov 12, 2008 | 2.227 | 2.227 | 2.105 | 2.134 | 153,561 | -0.15(-6.69%) |
Nov 11, 2008 | 2.328 | 2.328 | 2.230 | 2.287 | 182,284 | -0.05(-2.31%) |
Nov 10, 2008 | 2.421 | 2.430 | 2.309 | 2.341 | 132,034 | -0.05(-2.26%) |
Nov 07, 2008 | 2.335 | 2.405 | 2.335 | 2.395 | 153,018 | +0.04(+1.62%) |
Nov 06, 2008 | 2.440 | 2.446 | 2.281 | 2.357 | 254,192 | -0.09(-3.52%) |
Nov 05, 2008 | 2.571 | 2.571 | 2.440 | 2.443 | 98,863 | -0.12(-4.84%) |
Nov 04, 2008 | 2.497 | 2.625 | 2.497 | 2.567 | 267,864 | +0.07(+2.94%) |