Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.428 | 2.432 | 2.147 | 2.293 | 54,972 | +0.03(+1.54%) |
Jan 29, 2009 | 2.171 | 2.258 | 2.084 | 2.258 | 55,196 | +0.00(+0.15%) |
Jan 28, 2009 | 2.216 | 2.254 | 2.209 | 2.254 | 12,379 | +0.10(+4.51%) |
Jan 27, 2009 | 2.171 | 2.244 | 2.157 | 2.157 | 37,808 | +0.04(+1.80%) |
Jan 26, 2009 | 2.157 | 2.157 | 1.791 | 2.119 | 54,750 | +0.06(+3.04%) |
Jan 23, 2009 | 2.074 | 2.171 | 2.049 | 2.056 | 65,255 | -0.01(-0.34%) |
Jan 22, 2009 | 2.067 | 2.067 | 2.049 | 2.063 | 5,861 | +0.01(+0.68%) |
Jan 21, 2009 | 2.053 | 2.102 | 2.036 | 2.049 | 44,104 | -0.00(-0.20%) |
Jan 20, 2009 | 1.945 | 2.054 | 1.945 | 2.054 | 21,398 | +0.16(+8.48%) |
Jan 16, 2009 | 1.910 | 1.910 | 1.834 | 1.893 | 28,394 | -0.02(-0.91%) |
Jan 15, 2009 | 1.792 | 2.060 | 1.782 | 1.910 | 25,210 | -0.08(-3.85%) |
Jan 14, 2009 | 2.042 | 2.049 | 1.876 | 1.987 | 15,891 | +0.09(+4.95%) |
Jan 13, 2009 | 1.983 | 2.084 | 1.772 | 1.893 | 35,251 | -0.03(-1.45%) |
Jan 12, 2009 | 2.036 | 2.036 | 1.855 | 1.921 | 26,364 | -0.09(-4.66%) |
Jan 09, 2009 | 2.015 | 2.096 | 2.015 | 2.015 | 4,116 | +0.00(+0.00%) |
Jan 08, 2009 | 1.917 | 2.084 | 1.914 | 2.015 | 67,097 | +0.06(+2.84%) |
Jan 07, 2009 | 1.921 | 1.963 | 1.921 | 1.959 | 34,465 | -0.00(-0.18%) |
Jan 06, 2009 | 1.966 | 1.990 | 1.963 | 1.963 | 12,413 | -0.10(-5.04%) |
Jan 05, 2009 | 1.844 | 2.070 | 1.844 | 2.067 | 47,976 | +0.26(+14.42%) |
Jan 02, 2009 | 1.723 | 1.820 | 1.584 | 1.806 | 33,639 | +0.09(+5.27%) |
Dec 31, 2008 | 1.556 | 1.733 | 1.549 | 1.716 | 15,917 | +0.18(+12.02%) |
Dec 30, 2008 | 1.563 | 1.636 | 1.514 | 1.532 | 52,925 | -0.02(-1.12%) |
Dec 29, 2008 | 1.601 | 1.650 | 1.546 | 1.549 | 41,041 | -0.10(-6.30%) |
Dec 26, 2008 | 1.719 | 1.737 | 1.653 | 1.653 | 43,655 | -0.07(-3.84%) |
Dec 24, 2008 | 1.673 | 1.719 | 1.598 | 1.719 | 23,681 | +0.15(+9.27%) |
Dec 23, 2008 | 1.598 | 1.702 | 1.563 | 1.574 | 87,134 | -0.07(-4.00%) |
Dec 22, 2008 | 1.716 | 1.716 | 1.633 | 1.639 | 11,803 | +0.01(+0.40%) |
Dec 19, 2008 | 1.633 | 1.702 | 1.633 | 1.633 | 78,282 | -0.02(-1.01%) |
Dec 18, 2008 | 1.719 | 1.719 | 1.598 | 1.649 | 35,945 | -0.04(-2.61%) |
Dec 17, 2008 | 1.615 | 1.719 | 1.605 | 1.693 | 28,535 | +0.07(+4.46%) |
Dec 16, 2008 | 1.598 | 1.664 | 1.598 | 1.621 | 28,500 | +0.01(+0.37%) |
Dec 15, 2008 | 1.751 | 1.751 | 1.615 | 1.615 | 39,840 | -0.08(-4.70%) |
Dec 12, 2008 | 1.646 | 1.761 | 1.615 | 1.695 | 33,659 | -0.03(-1.72%) |
Dec 11, 2008 | 1.768 | 1.768 | 1.681 | 1.725 | 39,440 | +0.05(+2.79%) |
Dec 10, 2008 | 1.775 | 1.775 | 1.601 | 1.678 | 25,633 | -0.04(-2.42%) |
Dec 09, 2008 | 1.737 | 1.737 | 1.667 | 1.719 | 6,488 | -0.02(-1.00%) |
Dec 08, 2008 | 1.737 | 1.737 | 1.737 | 1.737 | 10,363 | +0.00(+0.00%) |
Dec 05, 2008 | 1.785 | 1.789 | 1.737 | 1.737 | 26,730 | -0.02(-0.99%) |
Dec 04, 2008 | 1.765 | 1.765 | 1.737 | 1.754 | 40,954 | +0.03(+2.02%) |
Dec 03, 2008 | 1.723 | 1.737 | 1.712 | 1.719 | 21,346 | +0.04(+2.49%) |
Dec 02, 2008 | 1.706 | 1.706 | 1.671 | 1.678 | 12,312 | -0.06(-3.40%) |
Dec 01, 2008 | 1.719 | 1.737 | 1.719 | 1.737 | 3,742 | -0.01(-0.60%) |
Nov 28, 2008 | 1.709 | 1.754 | 1.709 | 1.747 | 6,555 | +0.04(+2.24%) |
Nov 26, 2008 | 1.692 | 1.709 | 1.521 | 1.709 | 47,630 | +0.07(+4.46%) |
Nov 25, 2008 | 1.567 | 1.636 | 1.553 | 1.636 | 25,621 | +0.07(+4.43%) |
Nov 24, 2008 | 1.567 | 1.634 | 1.504 | 1.567 | 76,865 | +0.07(+4.88%) |
Nov 21, 2008 | 1.636 | 1.636 | 1.476 | 1.494 | 43,732 | -0.07(-4.66%) |
Nov 20, 2008 | 1.712 | 1.712 | 1.528 | 1.567 | 45,880 | -0.08(-5.05%) |
Nov 19, 2008 | 1.817 | 1.817 | 1.650 | 1.650 | 51,644 | -0.08(-4.62%) |
Nov 18, 2008 | 1.730 | 1.765 | 1.730 | 1.730 | 18,338 | +0.00(+0.20%) |
Nov 17, 2008 | 1.591 | 1.733 | 1.591 | 1.726 | 9,258 | +0.05(+2.69%) |
Nov 14, 2008 | 1.636 | 1.681 | 1.584 | 1.681 | 21,617 | -0.06(-3.20%) |
Nov 13, 2008 | 1.740 | 1.799 | 1.726 | 1.737 | 37,546 | -0.00(-0.20%) |
Nov 12, 2008 | 1.810 | 1.820 | 1.518 | 1.740 | 35,459 | -0.01(-0.40%) |
Nov 11, 2008 | 1.785 | 1.824 | 1.563 | 1.747 | 54,165 | +0.01(+0.60%) |
Nov 10, 2008 | 1.737 | 1.824 | 1.678 | 1.737 | 28,601 | +0.06(+3.52%) |
Nov 07, 2008 | 1.817 | 1.817 | 1.678 | 1.678 | 72,737 | -0.05(-2.82%) |
Nov 06, 2008 | 1.883 | 1.883 | 1.726 | 1.726 | 44,890 | -0.07(-3.87%) |
Nov 05, 2008 | 1.858 | 1.876 | 1.796 | 1.796 | 53,673 | +0.01(+0.39%) |
Nov 04, 2008 | 1.737 | 1.841 | 1.737 | 1.789 | 29,954 | -0.02(-0.96%) |