Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.392 | 2.459 | 2.237 | 2.237 | 884,210 | -0.13(-5.31%) |
Jan 29, 2009 | 2.469 | 2.507 | 2.324 | 2.363 | 1,005,101 | -0.09(-3.54%) |
Jan 28, 2009 | 2.536 | 2.585 | 2.440 | 2.450 | 1,790,370 | +0.02(+0.79%) |
Jan 27, 2009 | 2.430 | 2.488 | 2.353 | 2.430 | 852,635 | +0.07(+2.86%) |
Jan 26, 2009 | 2.411 | 2.507 | 2.314 | 2.363 | 933,008 | -0.04(-1.61%) |
Jan 23, 2009 | 2.170 | 2.507 | 2.112 | 2.401 | 1,332,081 | +0.18(+8.26%) |
Jan 22, 2009 | 2.257 | 2.314 | 2.054 | 2.218 | 1,265,631 | -0.07(-2.95%) |
Jan 21, 2009 | 2.334 | 2.440 | 2.122 | 2.286 | 1,701,396 | -0.01(-0.42%) |
Jan 20, 2009 | 2.556 | 2.662 | 2.295 | 2.295 | 1,124,326 | -0.31(-11.85%) |
Jan 16, 2009 | 2.700 | 2.816 | 2.507 | 2.604 | 1,401,556 | -0.06(-2.17%) |
Jan 15, 2009 | 2.459 | 2.671 | 2.295 | 2.662 | 1,830,583 | +0.19(+7.81%) |
Jan 14, 2009 | 2.633 | 2.691 | 2.440 | 2.469 | 1,454,376 | -0.23(-8.57%) |
Jan 13, 2009 | 2.748 | 2.845 | 2.633 | 2.700 | 1,795,700 | -0.05(-1.75%) |
Jan 12, 2009 | 2.700 | 2.845 | 2.556 | 2.748 | 2,350,151 | +0.03(+1.06%) |
Jan 09, 2009 | 2.961 | 2.980 | 2.623 | 2.720 | 2,303,040 | -0.24(-8.14%) |
Jan 08, 2009 | 2.777 | 2.990 | 2.729 | 2.961 | 2,237,766 | +0.15(+5.50%) |
Jan 07, 2009 | 2.970 | 2.970 | 2.671 | 2.806 | 2,681,308 | -0.19(-6.43%) |
Jan 06, 2009 | 2.498 | 3.115 | 2.430 | 2.999 | 3,041,953 | +0.52(+21.01%) |
Jan 05, 2009 | 2.286 | 2.527 | 2.122 | 2.478 | 2,080,681 | +0.22(+9.83%) |
Jan 02, 2009 | 2.151 | 2.295 | 2.035 | 2.257 | 1,274,083 | +0.15(+7.34%) |
Dec 31, 2008 | 1.977 | 2.141 | 1.977 | 2.102 | 1,282,041 | +0.10(+4.81%) |
Dec 30, 2008 | 1.832 | 2.006 | 1.832 | 2.006 | 1,359,355 | +0.22(+12.43%) |
Dec 29, 2008 | 1.794 | 1.842 | 1.774 | 1.784 | 636,123 | +0.01(+0.54%) |
Dec 26, 2008 | 1.794 | 1.823 | 1.746 | 1.774 | 469,895 | -0.01(-0.54%) |
Dec 24, 2008 | 1.871 | 1.881 | 1.736 | 1.784 | 871,149 | -0.08(-4.15%) |
Dec 23, 2008 | 1.909 | 1.948 | 1.794 | 1.861 | 929,757 | -0.09(-4.46%) |
Dec 22, 2008 | 2.064 | 2.064 | 1.852 | 1.948 | 1,380,775 | -0.02(-0.98%) |
Dec 19, 2008 | 2.025 | 2.102 | 1.929 | 1.967 | 1,999,763 | -0.01(-0.49%) |
Dec 18, 2008 | 2.102 | 2.169 | 1.919 | 1.977 | 1,978,777 | -0.10(-4.65%) |
Dec 17, 2008 | 2.286 | 2.324 | 2.035 | 2.073 | 2,720,179 | -0.25(-10.79%) |
Dec 16, 2008 | 2.392 | 2.459 | 2.199 | 2.324 | 2,698,133 | -0.04(-1.63%) |
Dec 15, 2008 | 2.478 | 2.565 | 2.363 | 2.363 | 1,921,579 | -0.06(-2.39%) |
Dec 12, 2008 | 2.112 | 2.488 | 2.073 | 2.421 | 1,996,319 | +0.25(+11.56%) |
Dec 11, 2008 | 2.257 | 2.305 | 2.160 | 2.170 | 2,308,040 | +0.01(+0.45%) |
Dec 10, 2008 | 2.093 | 2.286 | 2.044 | 2.160 | 1,966,384 | +0.09(+4.19%) |
Dec 09, 2008 | 1.977 | 2.189 | 1.948 | 2.073 | 2,509,805 | +0.14(+7.50%) |
Dec 08, 2008 | 2.025 | 2.044 | 1.890 | 1.929 | 3,185,089 | +0.04(+2.04%) |
Dec 05, 2008 | 1.832 | 1.929 | 1.630 | 1.890 | 3,950,967 | +0.08(+4.26%) |
Dec 04, 2008 | 1.929 | 1.977 | 1.784 | 1.813 | 1,723,730 | -0.08(-4.08%) |
Dec 03, 2008 | 1.900 | 1.977 | 1.881 | 1.890 | 2,058,958 | +0.01(+0.51%) |
Dec 02, 2008 | 1.861 | 1.958 | 1.832 | 1.881 | 2,994,477 | +0.06(+3.17%) |
Dec 01, 2008 | 2.131 | 2.158 | 1.823 | 1.823 | 2,299,009 | -0.30(-14.09%) |
Nov 28, 2008 | 2.160 | 2.343 | 2.035 | 2.122 | 830,503 | +0.01(+0.46%) |
Nov 26, 2008 | 1.996 | 2.112 | 1.895 | 2.112 | 1,969,908 | +0.12(+5.80%) |
Nov 25, 2008 | 1.948 | 2.006 | 1.823 | 1.996 | 2,519,612 | +0.08(+4.02%) |
Nov 24, 2008 | 1.524 | 2.112 | 1.495 | 1.919 | 5,247,203 | +0.42(+28.39%) |
Nov 21, 2008 | 1.832 | 1.861 | 1.283 | 1.495 | 6,234,269 | -0.18(-10.92%) |
Nov 20, 2008 | 2.189 | 2.189 | 1.678 | 1.678 | 2,955,516 | -0.37(-17.92%) |
Nov 19, 2008 | 2.459 | 2.517 | 1.996 | 2.044 | 2,202,832 | -0.41(-16.86%) |
Nov 18, 2008 | 2.700 | 2.729 | 2.353 | 2.459 | 2,608,680 | -0.22(-8.27%) |
Nov 17, 2008 | 2.893 | 2.941 | 2.671 | 2.681 | 2,095,700 | -0.23(-7.95%) |
Nov 14, 2008 | 3.134 | 3.182 | 2.874 | 2.912 | 3,081,484 | -0.28(-8.76%) |
Nov 13, 2008 | 3.057 | 3.211 | 2.681 | 3.192 | 3,141,304 | +0.14(+4.75%) |
Nov 12, 2008 | 3.414 | 3.424 | 3.009 | 3.047 | 2,017,209 | -0.37(-10.73%) |
Nov 11, 2008 | 3.549 | 3.655 | 3.337 | 3.414 | 2,653,857 | -0.17(-4.84%) |
Nov 10, 2008 | 4.089 | 4.099 | 3.530 | 3.587 | 2,483,353 | -0.42(-10.58%) |
Nov 07, 2008 | 3.858 | 4.012 | 3.761 | 4.012 | 3,726,473 | +0.20(+5.32%) |
Nov 06, 2008 | 3.954 | 4.128 | 3.800 | 3.809 | 3,922,928 | -0.18(-4.59%) |
Nov 05, 2008 | 4.041 | 4.041 | 3.858 | 3.993 | 2,465,972 | +0.11(+2.73%) |
Nov 04, 2008 | 3.954 | 4.147 | 3.858 | 3.886 | 2,897,971 | +0.00(+0.00%) |