Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.045 | 2.200 | 2.010 | 2.200 | 24,540 | +0.19(+9.45%) |
Jan 29, 2009 | 2.120 | 2.120 | 2.010 | 2.010 | 12,200 | -0.06(-2.90%) |
Jan 28, 2009 | 2.044 | 2.085 | 2.044 | 2.070 | 15,200 | -0.01(-0.58%) |
Jan 27, 2009 | 2.100 | 2.290 | 2.010 | 2.082 | 3,040 | +0.03(+1.56%) |
Jan 26, 2009 | 2.140 | 2.240 | 2.020 | 2.050 | 16,294 | -0.02(-0.97%) |
Jan 23, 2009 | 2.090 | 2.280 | 2.010 | 2.070 | 37,600 | -0.02(-0.96%) |
Jan 22, 2009 | 2.170 | 2.300 | 2.000 | 2.090 | 63,361 | -0.02(-0.95%) |
Jan 21, 2009 | 2.170 | 2.195 | 2.110 | 2.110 | 13,245 | -0.02(-0.94%) |
Jan 20, 2009 | 2.210 | 2.300 | 2.130 | 2.130 | 10,855 | -0.04(-1.84%) |
Jan 16, 2009 | 2.200 | 2.300 | 2.170 | 2.170 | 46,193 | +0.00(+0.00%) |
Jan 15, 2009 | 2.200 | 2.250 | 2.150 | 2.170 | 209,775 | -0.08(-3.56%) |
Jan 14, 2009 | 2.400 | 2.400 | 2.160 | 2.250 | 25,300 | -0.11(-4.66%) |
Jan 13, 2009 | 2.150 | 2.370 | 2.150 | 2.360 | 69,994 | +0.21(+9.77%) |
Jan 12, 2009 | 2.130 | 2.170 | 2.120 | 2.150 | 1,640 | -0.04(-1.83%) |
Jan 09, 2009 | 2.200 | 2.350 | 2.150 | 2.190 | 15,155 | +0.06(+2.82%) |
Jan 08, 2009 | 2.120 | 2.190 | 2.090 | 2.130 | 30,060 | +0.01(+0.47%) |
Jan 07, 2009 | 2.180 | 2.180 | 2.120 | 2.120 | 6,961 | -0.03(-1.40%) |
Jan 06, 2009 | 2.120 | 2.190 | 2.100 | 2.150 | 19,445 | +0.01(+0.47%) |
Jan 05, 2009 | 2.120 | 2.190 | 2.100 | 2.140 | 40,651 | +0.02(+1.18%) |
Jan 02, 2009 | 2.200 | 2.320 | 2.090 | 2.115 | 40,600 | -0.03(-1.63%) |
Dec 31, 2008 | 2.130 | 2.190 | 2.050 | 2.150 | 58,875 | +0.00(+0.00%) |
Dec 30, 2008 | 2.050 | 2.170 | 2.050 | 2.150 | 90,478 | +0.05(+2.38%) |
Dec 29, 2008 | 2.450 | 2.450 | 2.060 | 2.100 | 32,570 | -0.12(-5.41%) |
Dec 26, 2008 | 2.250 | 2.430 | 2.200 | 2.220 | 15,120 | -0.22(-9.02%) |
Dec 24, 2008 | 2.520 | 2.520 | 2.280 | 2.440 | 7,150 | -0.21(-7.92%) |
Dec 23, 2008 | 2.700 | 2.700 | 2.578 | 2.650 | 9,470 | -0.05(-1.85%) |
Dec 22, 2008 | 2.800 | 2.870 | 2.696 | 2.700 | 6,175 | -0.07(-2.53%) |
Dec 19, 2008 | 2.490 | 2.940 | 2.474 | 2.770 | 89,332 | +0.58(+26.48%) |
Dec 18, 2008 | 2.250 | 2.290 | 2.190 | 2.190 | 12,000 | -0.06(-2.67%) |
Dec 17, 2008 | 2.300 | 2.330 | 2.200 | 2.250 | 14,590 | -0.16(-6.64%) |
Dec 15, 2008 | 2.400 | 2.410 | 2.410 | 2.410 | 1,200 | +0.08(+3.66%) |
Dec 12, 2008 | 2.340 | 2.340 | 2.320 | 2.325 | 3,597 | -0.04(-1.90%) |
Dec 11, 2008 | 2.370 | 2.370 | 2.370 | 2.370 | 100 | -0.06(-2.47%) |
Dec 10, 2008 | 2.480 | 2.500 | 2.425 | 2.430 | 3,300 | +0.13(+5.65%) |
Dec 09, 2008 | 2.300 | 2.300 | 2.300 | 2.300 | 2,300 | -0.11(-4.56%) |
Dec 08, 2008 | 2.390 | 2.450 | 2.350 | 2.410 | 9,470 | -0.08(-3.21%) |
Dec 05, 2008 | 2.500 | 2.510 | 2.428 | 2.490 | 6,300 | -0.17(-6.39%) |
Dec 04, 2008 | 2.540 | 2.660 | 2.540 | 2.660 | 5,200 | +0.00(+0.00%) |
Dec 03, 2008 | 2.660 | 2.860 | 2.645 | 2.660 | 69,131 | -0.14(-5.00%) |
Dec 02, 2008 | 2.730 | 2.800 | 2.700 | 2.800 | 1,000 | +0.04(+1.45%) |
Dec 01, 2008 | 2.580 | 2.760 | 2.580 | 2.760 | 6,484 | -0.12(-4.17%) |
Nov 28, 2008 | 2.400 | 2.880 | 2.390 | 2.880 | 28,200 | +0.50(+21.01%) |
Nov 26, 2008 | 2.310 | 2.380 | 2.300 | 2.380 | 25,982 | -0.02(-0.83%) |
Nov 25, 2008 | 2.600 | 2.600 | 2.400 | 2.400 | 8,573 | +0.10(+4.35%) |
Nov 24, 2008 | 2.230 | 2.300 | 2.160 | 2.300 | 34,850 | +0.07(+3.14%) |
Nov 21, 2008 | 2.660 | 2.660 | 2.230 | 2.230 | 23,997 | -0.12(-5.11%) |
Nov 20, 2008 | 2.450 | 2.790 | 2.190 | 2.350 | 7,512 | -0.05(-2.08%) |
Nov 19, 2008 | 2.840 | 2.850 | 2.350 | 2.400 | 82,180 | -0.40(-14.29%) |
Nov 18, 2008 | 3.240 | 3.240 | 2.530 | 2.800 | 31,137 | -0.42(-13.04%) |
Nov 17, 2008 | 3.400 | 3.880 | 3.070 | 3.220 | 19,196 | -0.15(-4.45%) |
Nov 14, 2008 | 3.610 | 3.800 | 3.270 | 3.370 | 83,750 | -0.33(-8.92%) |
Nov 13, 2008 | 3.640 | 3.910 | 3.270 | 3.700 | 17,990 | -0.00(-0.13%) |
Nov 12, 2008 | 3.750 | 3.810 | 3.552 | 3.705 | 4,100 | -0.29(-7.37%) |
Nov 11, 2008 | 3.990 | 4.000 | 3.866 | 4.000 | 800 | +0.14(+3.63%) |
Nov 10, 2008 | 4.030 | 4.040 | 3.750 | 3.860 | 9,711 | -0.13(-3.26%) |
Nov 07, 2008 | 3.980 | 4.030 | 3.900 | 3.990 | 111,300 | +0.19(+5.00%) |
Nov 06, 2008 | 3.830 | 3.930 | 3.760 | 3.800 | 19,740 | -0.20(-5.00%) |
Nov 05, 2008 | 4.070 | 4.070 | 3.980 | 4.000 | 23,771 | +0.01(+0.25%) |
Nov 04, 2008 | 4.020 | 4.020 | 3.990 | 3.990 | 1,800 | +0.09(+2.31%) |