Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.853 | 2.853 | 2.765 | 2.818 | 0 | +0.00(+0.16%) |
Jan 29, 2009 | 2.831 | 2.831 | 2.778 | 2.813 | 113,093 | +0.00(+0.16%) |
Jan 28, 2009 | 2.813 | 2.813 | 2.791 | 2.809 | 66,481 | +0.01(+0.31%) |
Jan 27, 2009 | 2.840 | 2.840 | 2.774 | 2.800 | 145,655 | +0.00(+0.00%) |
Jan 26, 2009 | 2.857 | 2.857 | 2.774 | 2.800 | 131,768 | -0.04(-1.55%) |
Jan 23, 2009 | 2.782 | 2.844 | 2.738 | 2.844 | 129,699 | +0.06(+2.05%) |
Jan 22, 2009 | 2.831 | 2.831 | 2.756 | 2.787 | 123,550 | -0.04(-1.25%) |
Jan 21, 2009 | 2.818 | 2.840 | 2.787 | 2.822 | 157,255 | +0.06(+2.23%) |
Jan 20, 2009 | 2.782 | 2.813 | 2.752 | 2.760 | 187,072 | -0.02(-0.63%) |
Jan 16, 2009 | 2.712 | 2.778 | 2.708 | 2.778 | 0 | +0.07(+2.44%) |
Jan 15, 2009 | 2.668 | 2.712 | 2.659 | 2.712 | 181,175 | +0.04(+1.48%) |
Jan 14, 2009 | 2.765 | 2.765 | 2.668 | 2.672 | 184,058 | -0.08(-2.88%) |
Jan 13, 2009 | 2.721 | 2.769 | 2.699 | 2.752 | 142,546 | +0.01(+0.32%) |
Jan 12, 2009 | 2.694 | 2.743 | 2.690 | 2.743 | 165,053 | +0.04(+1.47%) |
Jan 09, 2009 | 2.703 | 2.721 | 2.672 | 2.703 | 215,539 | +0.04(+1.32%) |
Jan 08, 2009 | 2.580 | 2.681 | 2.580 | 2.668 | 131,211 | +0.07(+2.71%) |
Jan 07, 2009 | 2.677 | 2.681 | 2.598 | 2.598 | 163,695 | -0.08(-2.96%) |
Jan 06, 2009 | 2.575 | 2.677 | 2.575 | 2.677 | 226,274 | +0.10(+3.93%) |
Jan 05, 2009 | 2.514 | 2.580 | 2.509 | 2.575 | 185,357 | +0.08(+3.17%) |
Jan 02, 2009 | 2.430 | 2.531 | 2.430 | 2.496 | 0 | +0.05(+1.98%) |
Jan 01, 2009 | 2.382 | 2.448 | 2.342 | 2.448 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.382 | 2.448 | 2.342 | 2.448 | 374,665 | +0.10(+4.32%) |
Dec 30, 2008 | 2.364 | 2.386 | 2.320 | 2.347 | 334,400 | +0.01(+0.30%) |
Dec 29, 2008 | 2.360 | 2.395 | 2.285 | 2.340 | 270,564 | -0.02(-1.04%) |
Dec 26, 2008 | 2.369 | 2.373 | 2.325 | 2.364 | 0 | +0.02(+0.94%) |
Dec 24, 2008 | 2.329 | 2.360 | 2.289 | 2.342 | 222,351 | +0.03(+1.33%) |
Dec 23, 2008 | 2.325 | 2.329 | 2.285 | 2.311 | 243,230 | +0.00(+0.19%) |
Dec 22, 2008 | 2.307 | 2.333 | 2.298 | 2.307 | 323,124 | +0.00(+0.00%) |
Dec 19, 2008 | 2.250 | 2.338 | 2.250 | 2.307 | 172,465 | +0.08(+3.76%) |
Dec 18, 2008 | 2.237 | 2.329 | 2.188 | 2.223 | 444,935 | +0.02(+1.00%) |
Dec 17, 2008 | 2.170 | 2.210 | 2.118 | 2.201 | 292,133 | +0.06(+2.67%) |
Dec 16, 2008 | 2.210 | 2.210 | 2.122 | 2.144 | 223,448 | -0.04(-2.01%) |
Dec 15, 2008 | 2.179 | 2.210 | 2.161 | 2.188 | 243,755 | -0.00(-0.20%) |
Dec 12, 2008 | 2.192 | 2.201 | 2.140 | 2.192 | 0 | -0.04(-1.78%) |
Dec 11, 2008 | 2.206 | 2.276 | 2.206 | 2.232 | 211,848 | -0.02(-0.98%) |
Dec 10, 2008 | 2.241 | 2.320 | 2.188 | 2.254 | 258,728 | +0.00(+0.00%) |
Dec 09, 2008 | 2.259 | 2.276 | 2.206 | 2.254 | 242,601 | -0.02(-0.78%) |
Dec 08, 2008 | 2.237 | 2.303 | 2.237 | 2.272 | 293,176 | +0.00(+0.00%) |
Dec 05, 2008 | 2.281 | 2.325 | 2.259 | 2.272 | 0 | -0.04(-1.71%) |
Dec 04, 2008 | 2.311 | 2.364 | 2.276 | 2.311 | 242,283 | -0.04(-1.87%) |
Dec 03, 2008 | 2.382 | 2.571 | 2.316 | 2.355 | 274,094 | -0.07(-2.73%) |
Dec 02, 2008 | 2.430 | 2.439 | 2.399 | 2.421 | 233,838 | -0.02(-0.72%) |
Dec 01, 2008 | 2.435 | 2.492 | 2.408 | 2.439 | 194,300 | +0.02(+0.73%) |
Nov 28, 2008 | 2.435 | 2.435 | 2.316 | 2.421 | 143,168 | +0.02(+0.73%) |
Nov 26, 2008 | 2.338 | 2.408 | 2.338 | 2.404 | 173,914 | +0.03(+1.30%) |
Nov 25, 2008 | 2.369 | 2.443 | 2.329 | 2.373 | 156,635 | -0.02(-0.74%) |
Nov 24, 2008 | 2.382 | 2.439 | 2.360 | 2.391 | 255,741 | +0.04(+1.50%) |
Nov 21, 2008 | 2.404 | 2.430 | 2.281 | 2.355 | 225,107 | -0.03(-1.11%) |
Nov 20, 2008 | 2.461 | 2.465 | 2.333 | 2.382 | 283,382 | -0.08(-3.22%) |
Nov 19, 2008 | 2.430 | 2.479 | 2.413 | 2.461 | 239,039 | -0.05(-2.14%) |
Nov 18, 2008 | 2.553 | 2.580 | 2.505 | 2.515 | 196,219 | -0.03(-1.35%) |
Nov 17, 2008 | 2.575 | 2.611 | 2.540 | 2.549 | 83,501 | -0.07(-2.69%) |
Nov 14, 2008 | 2.598 | 2.624 | 2.540 | 2.620 | 0 | +0.00(+0.17%) |
Nov 13, 2008 | 2.606 | 2.664 | 2.564 | 2.615 | 171,767 | +0.06(+2.24%) |
Nov 12, 2008 | 2.642 | 2.668 | 2.558 | 2.558 | 131,152 | -0.10(-3.81%) |
Nov 11, 2008 | 2.716 | 2.721 | 2.646 | 2.659 | 189,559 | -0.06(-2.27%) |
Nov 10, 2008 | 2.747 | 2.787 | 2.686 | 2.721 | 270,203 | -0.06(-2.06%) |
Nov 07, 2008 | 2.804 | 2.813 | 2.721 | 2.778 | 0 | +0.02(+0.64%) |
Nov 06, 2008 | 2.721 | 2.760 | 2.694 | 2.760 | 167,034 | +0.05(+1.79%) |
Nov 05, 2008 | 2.589 | 2.725 | 2.580 | 2.712 | 241,095 | +0.14(+5.30%) |
Nov 04, 2008 | 2.562 | 2.598 | 2.536 | 2.575 | 267,916 | +0.05(+1.92%) |