Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.205 | 2.205 | 2.138 | 2.150 | 0 | -0.04(-1.94%) |
Jan 29, 2009 | 2.214 | 2.214 | 2.156 | 2.192 | 237,747 | -0.02(-0.96%) |
Jan 28, 2009 | 2.183 | 2.214 | 2.150 | 2.214 | 415,374 | +0.08(+3.69%) |
Jan 27, 2009 | 2.235 | 2.235 | 2.080 | 2.135 | 464,354 | +0.02(+1.15%) |
Jan 26, 2009 | 2.117 | 2.140 | 2.056 | 2.111 | 220,892 | +0.02(+0.87%) |
Jan 23, 2009 | 2.065 | 2.123 | 2.017 | 2.092 | 378,489 | -0.00(-0.14%) |
Jan 22, 2009 | 2.144 | 2.144 | 2.062 | 2.095 | 317,924 | -0.05(-2.26%) |
Jan 21, 2009 | 2.156 | 2.156 | 2.080 | 2.144 | 457,050 | -0.01(-0.42%) |
Jan 20, 2009 | 2.235 | 2.235 | 2.108 | 2.153 | 408,890 | -0.10(-4.31%) |
Jan 16, 2009 | 2.256 | 2.274 | 2.183 | 2.250 | 0 | +0.02(+0.68%) |
Jan 15, 2009 | 2.208 | 2.235 | 2.138 | 2.235 | 556,660 | +0.05(+2.22%) |
Jan 14, 2009 | 2.250 | 2.250 | 2.156 | 2.186 | 298,184 | -0.06(-2.83%) |
Jan 13, 2009 | 2.241 | 2.250 | 2.208 | 2.250 | 433,537 | +0.03(+1.23%) |
Jan 12, 2009 | 2.259 | 2.277 | 2.195 | 2.223 | 588,938 | -0.04(-1.61%) |
Jan 09, 2009 | 2.274 | 2.289 | 2.211 | 2.259 | 509,961 | +0.02(+1.09%) |
Jan 08, 2009 | 2.299 | 2.299 | 2.208 | 2.235 | 332,611 | -0.06(-2.77%) |
Jan 07, 2009 | 2.350 | 2.350 | 2.253 | 2.299 | 832,763 | -0.05(-2.32%) |
Jan 06, 2009 | 2.356 | 2.399 | 2.335 | 2.353 | 658,585 | +0.01(+0.26%) |
Jan 05, 2009 | 2.271 | 2.347 | 2.259 | 2.347 | 441,208 | +0.08(+3.75%) |
Jan 02, 2009 | 2.156 | 2.286 | 2.120 | 2.262 | 0 | +0.11(+4.92%) |
Jan 01, 2009 | 2.135 | 2.183 | 2.080 | 2.156 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.135 | 2.183 | 2.080 | 2.156 | 594,053 | +0.08(+3.64%) |
Dec 30, 2008 | 2.074 | 2.083 | 2.004 | 2.080 | 466,854 | +0.05(+2.54%) |
Dec 29, 2008 | 2.014 | 2.044 | 1.977 | 2.029 | 592,743 | +0.04(+1.98%) |
Dec 26, 2008 | 1.965 | 2.001 | 1.938 | 1.989 | 0 | +0.07(+3.80%) |
Dec 24, 2008 | 1.868 | 1.941 | 1.862 | 1.916 | 465,192 | +0.00(+0.16%) |
Dec 23, 2008 | 1.944 | 1.944 | 1.901 | 1.913 | 440,482 | +0.01(+0.48%) |
Dec 22, 2008 | 1.910 | 1.929 | 1.889 | 1.904 | 590,158 | +0.00(+0.16%) |
Dec 19, 2008 | 1.926 | 1.956 | 1.895 | 1.901 | 373,829 | -0.02(-1.26%) |
Dec 18, 2008 | 1.880 | 1.929 | 1.847 | 1.926 | 521,757 | +0.07(+3.59%) |
Dec 17, 2008 | 1.826 | 1.895 | 1.765 | 1.859 | 816,202 | +0.04(+2.00%) |
Dec 16, 2008 | 1.786 | 1.865 | 1.759 | 1.822 | 510,074 | +0.03(+1.86%) |
Dec 15, 2008 | 1.938 | 1.938 | 1.774 | 1.789 | 362,419 | -0.04(-1.99%) |
Dec 12, 2008 | 1.832 | 1.877 | 1.822 | 1.826 | 0 | -0.03(-1.63%) |
Dec 11, 2008 | 1.895 | 1.932 | 1.850 | 1.856 | 412,904 | -0.09(-4.82%) |
Dec 10, 2008 | 1.971 | 1.977 | 1.929 | 1.950 | 389,477 | +0.01(+0.63%) |
Dec 09, 2008 | 1.950 | 1.956 | 1.871 | 1.938 | 897,889 | -0.02(-1.24%) |
Dec 08, 2008 | 1.941 | 1.965 | 1.928 | 1.962 | 471,840 | +0.08(+4.19%) |
Dec 05, 2008 | 1.832 | 1.892 | 1.762 | 1.883 | 0 | +0.05(+2.47%) |
Dec 04, 2008 | 1.913 | 1.941 | 1.835 | 1.838 | 676,205 | -0.08(-4.27%) |
Dec 03, 2008 | 1.868 | 1.920 | 1.798 | 1.920 | 286,559 | +0.05(+2.59%) |
Dec 02, 2008 | 1.835 | 1.895 | 1.835 | 1.871 | 420,930 | +0.07(+3.70%) |
Dec 01, 2008 | 1.841 | 1.841 | 1.798 | 1.804 | 330,231 | -0.05(-2.46%) |
Nov 28, 2008 | 1.856 | 1.880 | 1.832 | 1.850 | 167,565 | +0.04(+2.18%) |
Nov 26, 2008 | 1.819 | 1.829 | 1.786 | 1.810 | 264,547 | -0.02(-0.83%) |
Nov 25, 2008 | 1.826 | 1.859 | 1.780 | 1.826 | 251,060 | +0.01(+0.67%) |
Nov 24, 2008 | 1.819 | 1.819 | 1.704 | 1.813 | 624,926 | -0.08(-4.32%) |
Nov 21, 2008 | 1.574 | 1.895 | 1.483 | 1.895 | 1,165,451 | +0.34(+21.59%) |
Nov 20, 2008 | 1.735 | 1.735 | 1.516 | 1.559 | 1,044,996 | -0.19(-10.92%) |
Nov 19, 2008 | 1.792 | 1.798 | 1.713 | 1.750 | 603,646 | -0.07(-3.67%) |
Nov 18, 2008 | 1.871 | 1.898 | 1.804 | 1.816 | 313,623 | -0.05(-2.92%) |
Nov 17, 2008 | 1.968 | 1.971 | 1.844 | 1.871 | 475,804 | -0.10(-5.22%) |
Nov 14, 2008 | 2.029 | 2.029 | 1.947 | 1.974 | 0 | -0.04(-1.81%) |
Nov 13, 2008 | 1.992 | 2.032 | 1.947 | 2.010 | 230,897 | +0.04(+1.84%) |
Nov 12, 2008 | 2.053 | 2.053 | 1.938 | 1.974 | 461,973 | -0.08(-3.84%) |
Nov 11, 2008 | 2.074 | 2.077 | 2.035 | 2.053 | 298,592 | -0.02(-0.88%) |
Nov 10, 2008 | 2.111 | 2.123 | 2.041 | 2.071 | 380,946 | +0.01(+0.44%) |
Nov 07, 2008 | 2.059 | 2.062 | 1.977 | 2.062 | 0 | +0.05(+2.26%) |
Nov 06, 2008 | 1.977 | 2.077 | 1.977 | 2.017 | 497,071 | +0.00(+0.15%) |
Nov 05, 2008 | 2.092 | 2.092 | 2.010 | 2.014 | 320,103 | -0.07(-3.35%) |
Nov 04, 2008 | 2.147 | 2.147 | 2.062 | 2.083 | 597,941 | -0.02(-1.01%) |