Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.688 | 1.752 | 1.688 | 1.705 | 0 | +0.02(+1.47%) |
Jan 29, 2009 | 1.735 | 1.752 | 1.680 | 1.680 | 2,281,455 | -0.07(-4.08%) |
Jan 28, 2009 | 1.793 | 1.793 | 1.716 | 1.752 | 2,768,420 | -0.01(-0.47%) |
Jan 27, 2009 | 1.702 | 1.765 | 1.669 | 1.760 | 2,247,788 | +0.07(+3.90%) |
Jan 26, 2009 | 1.691 | 1.771 | 1.678 | 1.694 | 2,085,188 | +0.01(+0.65%) |
Jan 23, 2009 | 1.631 | 1.721 | 1.600 | 1.683 | 2,490,434 | +0.04(+2.51%) |
Jan 22, 2009 | 1.691 | 1.719 | 1.636 | 1.642 | 4,007,281 | -0.05(-3.08%) |
Jan 21, 2009 | 1.686 | 1.732 | 1.609 | 1.694 | 7,024,282 | +0.03(+1.82%) |
Jan 20, 2009 | 1.801 | 1.801 | 1.620 | 1.664 | 7,770,905 | -0.14(-7.63%) |
Jan 16, 2009 | 1.812 | 1.859 | 1.732 | 1.801 | 2,891,728 | +0.01(+0.77%) |
Jan 15, 2009 | 1.746 | 1.809 | 1.705 | 1.787 | 2,550,083 | +0.04(+2.36%) |
Jan 14, 2009 | 1.763 | 1.787 | 1.721 | 1.746 | 1,998,909 | -0.05(-2.76%) |
Jan 13, 2009 | 1.702 | 1.796 | 1.688 | 1.796 | 3,133,255 | +0.08(+4.81%) |
Jan 12, 2009 | 1.713 | 1.760 | 1.680 | 1.713 | 2,559,618 | -0.05(-2.66%) |
Jan 09, 2009 | 1.804 | 1.809 | 1.741 | 1.760 | 3,469,598 | -0.06(-3.03%) |
Jan 08, 2009 | 1.815 | 1.829 | 1.779 | 1.815 | 2,369,155 | -0.02(-1.05%) |
Jan 07, 2009 | 1.804 | 1.864 | 1.798 | 1.834 | 2,097,464 | -0.01(-0.74%) |
Jan 06, 2009 | 1.842 | 1.886 | 1.771 | 1.848 | 4,189,274 | +0.02(+0.90%) |
Jan 05, 2009 | 1.749 | 1.851 | 1.724 | 1.831 | 4,302,172 | +0.08(+4.55%) |
Jan 02, 2009 | 1.771 | 1.793 | 1.721 | 1.752 | 0 | -0.02(-0.93%) |
Jan 01, 2009 | 1.765 | 1.796 | 1.721 | 1.768 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.765 | 1.796 | 1.721 | 1.768 | 3,647,711 | +0.00(+0.16%) |
Dec 30, 2008 | 1.710 | 1.765 | 1.670 | 1.765 | 1,285,742 | +0.04(+2.56%) |
Dec 29, 2008 | 1.710 | 1.749 | 1.677 | 1.721 | 1,307,240 | -0.09(-4.72%) |
Dec 26, 2008 | 1.815 | 1.829 | 1.776 | 1.807 | 1,070,503 | +0.01(+0.61%) |
Dec 24, 2008 | 1.807 | 1.831 | 1.774 | 1.796 | 595,451 | +0.01(+0.62%) |
Dec 23, 2008 | 1.763 | 1.831 | 1.749 | 1.785 | 2,494,558 | +0.05(+2.69%) |
Dec 22, 2008 | 1.699 | 1.738 | 1.589 | 1.738 | 3,977,476 | +0.05(+2.76%) |
Dec 19, 2008 | 1.730 | 1.768 | 1.661 | 1.691 | 5,843,619 | -0.01(-0.65%) |
Dec 18, 2008 | 1.760 | 1.779 | 1.675 | 1.702 | 3,050,460 | -0.05(-2.98%) |
Dec 17, 2008 | 1.815 | 1.875 | 1.697 | 1.754 | 7,057,163 | -0.06(-3.48%) |
Dec 16, 2008 | 1.710 | 1.826 | 1.661 | 1.818 | 5,374,025 | +0.13(+7.48%) |
Dec 15, 2008 | 1.614 | 1.705 | 1.589 | 1.691 | 5,852,492 | +0.09(+5.49%) |
Dec 12, 2008 | 1.457 | 1.603 | 1.457 | 1.603 | 3,341,504 | +0.10(+6.97%) |
Dec 11, 2008 | 1.622 | 1.642 | 1.496 | 1.499 | 3,602,692 | -0.15(-9.02%) |
Dec 10, 2008 | 1.661 | 1.666 | 1.600 | 1.647 | 2,878,048 | -0.01(-0.83%) |
Dec 09, 2008 | 1.719 | 1.749 | 1.647 | 1.661 | 3,067,758 | -0.04(-2.58%) |
Dec 08, 2008 | 1.708 | 1.757 | 1.664 | 1.705 | 3,242,399 | +0.00(+0.16%) |
Dec 05, 2008 | 1.584 | 1.724 | 1.584 | 1.702 | 3,958,250 | +0.06(+3.69%) |
Dec 04, 2008 | 1.620 | 1.694 | 1.600 | 1.642 | 5,002,350 | -0.04(-2.61%) |
Dec 03, 2008 | 1.669 | 1.746 | 1.614 | 1.686 | 3,295,826 | +0.02(+0.99%) |
Dec 02, 2008 | 1.578 | 1.691 | 1.555 | 1.669 | 3,983,269 | +0.13(+8.59%) |
Dec 01, 2008 | 1.688 | 1.713 | 1.521 | 1.537 | 2,871,350 | -0.20(-11.69%) |
Nov 28, 2008 | 1.716 | 1.741 | 1.688 | 1.741 | 977,225 | +0.02(+1.44%) |
Nov 26, 2008 | 1.650 | 1.724 | 1.640 | 1.716 | 4,175,903 | +0.02(+1.13%) |
Nov 25, 2008 | 1.537 | 1.699 | 1.537 | 1.697 | 6,873,362 | +0.23(+15.98%) |
Nov 24, 2008 | 1.391 | 1.471 | 1.320 | 1.463 | 3,428,484 | +0.08(+5.98%) |
Nov 21, 2008 | 1.232 | 1.380 | 1.174 | 1.380 | 4,179,780 | +0.20(+17.29%) |
Nov 20, 2008 | 1.380 | 1.383 | 1.163 | 1.177 | 4,442,419 | -0.20(-14.74%) |
Nov 19, 2008 | 1.471 | 1.482 | 1.369 | 1.380 | 2,432,917 | -0.13(-8.89%) |
Nov 18, 2008 | 1.477 | 1.518 | 1.408 | 1.515 | 4,216,552 | +0.07(+4.75%) |
Nov 17, 2008 | 1.438 | 1.493 | 1.397 | 1.446 | 1,887,841 | -0.00(-0.19%) |
Nov 14, 2008 | 1.545 | 1.548 | 1.408 | 1.449 | 0 | -0.11(-6.89%) |
Nov 13, 2008 | 1.479 | 1.556 | 1.361 | 1.556 | 2,799,079 | +0.10(+6.59%) |
Nov 12, 2008 | 1.603 | 1.603 | 1.455 | 1.460 | 2,875,852 | -0.11(-7.17%) |
Nov 11, 2008 | 1.584 | 1.628 | 1.573 | 1.573 | 1,745,986 | -0.04(-2.22%) |
Nov 10, 2008 | 1.622 | 1.655 | 1.581 | 1.609 | 2,585,273 | +0.02(+1.39%) |
Nov 07, 2008 | 1.554 | 1.598 | 1.523 | 1.587 | 2,750,852 | +0.01(+0.87%) |
Nov 06, 2008 | 1.567 | 1.614 | 1.554 | 1.573 | 1,804,053 | +0.01(+0.35%) |
Nov 05, 2008 | 1.625 | 1.655 | 1.545 | 1.567 | 4,086,821 | -0.09(-5.32%) |
Nov 04, 2008 | 1.633 | 1.677 | 1.611 | 1.655 | 3,873,764 | +0.04(+2.73%) |