Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.848 | 2.848 | 2.766 | 2.780 | 3,539 | +0.02(+0.82%) |
Jan 29, 2009 | 2.730 | 2.830 | 2.730 | 2.757 | 8,444 | -0.02(-0.65%) |
Jan 28, 2009 | 2.848 | 2.929 | 2.766 | 2.775 | 12,478 | +0.02(+0.66%) |
Jan 27, 2009 | 2.712 | 2.884 | 2.712 | 2.757 | 16,985 | +0.00(+0.00%) |
Jan 26, 2009 | 2.893 | 2.938 | 2.757 | 2.757 | 8,174 | -0.09(-3.17%) |
Jan 23, 2009 | 2.911 | 2.911 | 2.775 | 2.848 | 13,718 | -0.09(-3.08%) |
Jan 22, 2009 | 2.947 | 3.155 | 2.848 | 2.938 | 10,142 | -0.14(-4.41%) |
Jan 21, 2009 | 3.083 | 3.083 | 3.047 | 3.074 | 9,961 | +0.02(+0.59%) |
Jan 20, 2009 | 2.974 | 3.092 | 2.974 | 3.056 | 9,138 | -0.01(-0.29%) |
Jan 16, 2009 | 3.001 | 3.065 | 2.983 | 3.065 | 5,534 | -0.05(-1.74%) |
Jan 15, 2009 | 3.010 | 3.119 | 2.938 | 3.119 | 32,525 | -0.05(-1.43%) |
Jan 14, 2009 | 3.074 | 3.164 | 2.839 | 3.164 | 67,355 | +0.09(+2.94%) |
Jan 13, 2009 | 3.119 | 3.254 | 2.983 | 3.074 | 52,072 | +0.05(+1.80%) |
Jan 12, 2009 | 3.164 | 3.191 | 3.019 | 3.019 | 21,477 | -0.18(-5.65%) |
Jan 09, 2009 | 3.074 | 3.336 | 3.074 | 3.200 | 22,105 | +0.02(+0.57%) |
Jan 08, 2009 | 3.300 | 3.300 | 3.028 | 3.182 | 146,693 | -0.18(-5.38%) |
Jan 07, 2009 | 3.381 | 3.462 | 3.309 | 3.363 | 35,438 | -0.14(-4.12%) |
Jan 06, 2009 | 3.028 | 3.661 | 2.918 | 3.508 | 120,718 | +0.43(+14.12%) |
Jan 05, 2009 | 2.875 | 3.074 | 2.757 | 3.074 | 33,003 | +0.20(+6.92%) |
Jan 02, 2009 | 2.902 | 2.947 | 2.875 | 2.875 | 16,407 | -0.04(-1.24%) |
Dec 31, 2008 | 2.802 | 2.912 | 2.802 | 2.911 | 7,942 | +0.06(+2.22%) |
Dec 30, 2008 | 2.757 | 2.848 | 2.601 | 2.848 | 29,229 | +0.14(+5.00%) |
Dec 29, 2008 | 2.893 | 2.893 | 2.712 | 2.712 | 31,876 | -0.18(-6.25%) |
Dec 26, 2008 | 2.902 | 2.947 | 2.884 | 2.893 | 13,427 | -0.05(-1.54%) |
Dec 24, 2008 | 3.038 | 3.065 | 2.884 | 2.938 | 17,117 | -0.15(-4.97%) |
Dec 23, 2008 | 2.920 | 3.204 | 2.875 | 3.092 | 27,185 | +0.15(+5.23%) |
Dec 22, 2008 | 2.911 | 2.938 | 2.857 | 2.938 | 30,108 | +0.05(+1.88%) |
Dec 19, 2008 | 2.802 | 3.155 | 2.802 | 2.884 | 29,907 | +0.08(+2.90%) |
Dec 18, 2008 | 2.983 | 3.061 | 2.802 | 2.802 | 36,955 | -0.17(-5.78%) |
Dec 17, 2008 | 3.164 | 3.164 | 2.911 | 2.974 | 24,712 | -0.19(-6.00%) |
Dec 16, 2008 | 2.812 | 3.164 | 2.802 | 3.164 | 41,143 | +0.32(+11.11%) |
Dec 15, 2008 | 3.074 | 3.128 | 2.848 | 2.848 | 41,358 | -0.33(-10.26%) |
Dec 12, 2008 | 3.083 | 3.173 | 3.019 | 3.173 | 23,168 | +0.09(+2.93%) |
Dec 11, 2008 | 2.983 | 3.155 | 2.893 | 3.083 | 31,640 | +0.11(+3.65%) |
Dec 10, 2008 | 3.028 | 3.074 | 2.974 | 2.974 | 23,581 | -0.05(-1.79%) |
Dec 09, 2008 | 3.254 | 3.254 | 3.028 | 3.028 | 32,796 | -0.25(-7.71%) |
Dec 08, 2008 | 3.435 | 3.435 | 3.245 | 3.282 | 20,021 | -0.05(-1.49%) |
Dec 05, 2008 | 3.200 | 3.607 | 3.173 | 3.331 | 33,280 | +0.03(+0.96%) |
Dec 04, 2008 | 3.399 | 3.399 | 3.264 | 3.300 | 38,958 | -0.03(-0.82%) |
Dec 03, 2008 | 3.245 | 3.327 | 3.038 | 3.327 | 28,966 | -0.06(-1.87%) |
Dec 02, 2008 | 3.399 | 3.453 | 3.245 | 3.390 | 18,314 | -0.02(-0.53%) |
Dec 01, 2008 | 3.788 | 3.788 | 3.399 | 3.408 | 25,782 | -0.41(-10.66%) |
Nov 28, 2008 | 3.535 | 3.869 | 3.535 | 3.815 | 8,052 | +0.33(+9.61%) |
Nov 26, 2008 | 3.236 | 3.480 | 3.218 | 3.480 | 22,699 | +0.29(+9.06%) |
Nov 25, 2008 | 3.227 | 3.254 | 3.164 | 3.191 | 20,186 | -0.04(-1.12%) |
Nov 24, 2008 | 3.164 | 3.309 | 3.164 | 3.227 | 42,699 | +0.06(+2.00%) |
Nov 21, 2008 | 3.309 | 3.345 | 3.164 | 3.164 | 27,667 | -0.14(-4.37%) |
Nov 20, 2008 | 3.254 | 3.345 | 3.101 | 3.309 | 40,623 | +0.06(+1.95%) |
Nov 19, 2008 | 3.254 | 3.354 | 3.164 | 3.245 | 33,997 | -0.01(-0.28%) |
Nov 18, 2008 | 3.028 | 3.264 | 2.983 | 3.254 | 38,470 | +0.23(+7.46%) |
Nov 17, 2008 | 3.074 | 3.074 | 2.839 | 3.028 | 23,410 | -0.21(-6.42%) |
Nov 14, 2008 | 3.164 | 3.309 | 2.983 | 3.236 | 63,046 | +0.10(+3.17%) |
Nov 13, 2008 | 2.802 | 3.164 | 2.224 | 3.137 | 215,712 | +0.25(+8.78%) |
Nov 12, 2008 | 3.399 | 3.471 | 2.857 | 2.884 | 105,483 | -0.66(-18.62%) |
Nov 11, 2008 | 3.869 | 3.878 | 3.462 | 3.544 | 81,365 | -0.40(-10.09%) |
Nov 10, 2008 | 3.960 | 4.104 | 3.797 | 3.942 | 28,869 | -0.05(-1.36%) |
Nov 07, 2008 | 3.869 | 4.041 | 3.869 | 3.996 | 26,326 | +0.13(+3.27%) |
Nov 06, 2008 | 3.978 | 4.005 | 3.869 | 3.869 | 31,232 | -0.17(-4.25%) |
Nov 05, 2008 | 4.186 | 4.195 | 3.987 | 4.041 | 81,013 | -0.16(-3.87%) |
Nov 04, 2008 | 4.249 | 4.330 | 4.104 | 4.204 | 60,586 | -0.09(-2.11%) |