Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.176 | 2.205 | 2.116 | 2.131 | 0 | -0.02(-0.75%) |
Jan 29, 2009 | 2.177 | 2.227 | 2.147 | 2.147 | 212,469 | +0.01(+0.30%) |
Jan 28, 2009 | 2.223 | 2.242 | 2.114 | 2.140 | 223,404 | -0.01(-0.38%) |
Jan 27, 2009 | 2.163 | 2.211 | 2.123 | 2.148 | 233,292 | -0.04(-1.61%) |
Jan 26, 2009 | 2.245 | 2.245 | 2.164 | 2.184 | 277,584 | -0.03(-1.40%) |
Jan 23, 2009 | 2.155 | 2.261 | 2.152 | 2.215 | 300,358 | +0.06(+2.69%) |
Jan 22, 2009 | 2.050 | 2.179 | 2.050 | 2.156 | 457,291 | +0.09(+4.38%) |
Jan 21, 2009 | 2.066 | 2.093 | 2.020 | 2.066 | 250,038 | +0.00(+0.00%) |
Jan 20, 2009 | 2.098 | 2.163 | 2.018 | 2.066 | 563,866 | +0.01(+0.55%) |
Jan 16, 2009 | 2.071 | 2.098 | 2.053 | 2.055 | 295,055 | +0.00(+0.24%) |
Jan 15, 2009 | 2.195 | 2.195 | 2.050 | 2.050 | 373,757 | -0.13(-5.93%) |
Jan 14, 2009 | 2.308 | 2.313 | 2.147 | 2.179 | 497,252 | -0.16(-6.77%) |
Jan 13, 2009 | 2.273 | 2.405 | 2.113 | 2.337 | 743,115 | +0.12(+5.54%) |
Jan 12, 2009 | 2.334 | 2.421 | 2.213 | 2.215 | 1,216,576 | -0.07(-3.04%) |
Jan 09, 2009 | 2.255 | 2.321 | 2.166 | 2.284 | 870,160 | +0.07(+3.28%) |
Jan 08, 2009 | 2.184 | 2.219 | 2.160 | 2.211 | 321,250 | +0.02(+1.11%) |
Jan 07, 2009 | 2.274 | 2.274 | 2.147 | 2.187 | 190,840 | -0.06(-2.52%) |
Jan 06, 2009 | 2.169 | 2.371 | 2.169 | 2.244 | 389,487 | +0.06(+2.66%) |
Jan 05, 2009 | 2.097 | 2.244 | 2.097 | 2.185 | 282,243 | +0.10(+4.72%) |
Jan 02, 2009 | 1.824 | 2.098 | 1.824 | 2.087 | 0 | +0.28(+15.45%) |
Jan 01, 2009 | 1.685 | 1.808 | 1.656 | 1.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.685 | 1.808 | 1.656 | 1.808 | 327,650 | +0.10(+5.76%) |
Dec 30, 2008 | 1.738 | 1.738 | 1.662 | 1.709 | 1,377,796 | +0.01(+0.76%) |
Dec 29, 2008 | 1.695 | 1.734 | 1.685 | 1.696 | 508,769 | -0.01(-0.38%) |
Dec 26, 2008 | 1.708 | 1.727 | 1.695 | 1.703 | 51,119 | +0.01(+0.38%) |
Dec 24, 2008 | 1.698 | 1.714 | 1.695 | 1.696 | 99,320 | -0.00(-0.09%) |
Dec 23, 2008 | 1.764 | 1.777 | 1.683 | 1.698 | 344,006 | -0.04(-2.14%) |
Dec 22, 2008 | 1.808 | 1.855 | 1.735 | 1.735 | 219,129 | -0.04(-2.09%) |
Dec 19, 2008 | 1.774 | 1.837 | 1.772 | 1.772 | 186,361 | -0.05(-2.57%) |
Dec 18, 2008 | 1.869 | 1.919 | 1.775 | 1.819 | 273,736 | +0.01(+0.54%) |
Dec 17, 2008 | 1.838 | 1.880 | 1.763 | 1.809 | 295,978 | -0.04(-2.10%) |
Dec 16, 2008 | 1.775 | 1.907 | 1.735 | 1.848 | 408,606 | +0.06(+3.62%) |
Dec 15, 2008 | 1.918 | 1.921 | 1.746 | 1.784 | 349,978 | -0.18(-9.20%) |
Dec 12, 2008 | 1.830 | 1.969 | 1.830 | 1.964 | 305,792 | +0.07(+3.84%) |
Dec 11, 2008 | 1.774 | 1.921 | 1.745 | 1.892 | 410,366 | +0.08(+4.64%) |
Dec 10, 2008 | 1.677 | 1.824 | 1.677 | 1.808 | 346,831 | +0.11(+6.67%) |
Dec 09, 2008 | 1.725 | 1.775 | 1.666 | 1.695 | 293,023 | -0.06(-3.67%) |
Dec 08, 2008 | 1.706 | 1.809 | 1.674 | 1.759 | 473,102 | +0.03(+1.87%) |
Dec 05, 2008 | 1.801 | 1.803 | 1.711 | 1.727 | 210,046 | -0.08(-4.46%) |
Dec 04, 2008 | 1.800 | 1.853 | 1.788 | 1.808 | 117,801 | +0.02(+1.08%) |
Dec 03, 2008 | 1.785 | 1.824 | 1.654 | 1.788 | 308,096 | +0.13(+8.10%) |
Dec 02, 2008 | 1.792 | 1.808 | 1.650 | 1.654 | 331,658 | -0.15(-8.07%) |
Dec 01, 2008 | 1.888 | 1.903 | 1.800 | 1.800 | 242,969 | -0.10(-5.11%) |
Nov 28, 2008 | 1.817 | 1.914 | 1.817 | 1.897 | 123,724 | +0.05(+2.62%) |
Nov 26, 2008 | 1.835 | 1.871 | 1.772 | 1.848 | 246,860 | -0.01(-0.61%) |
Nov 25, 2008 | 1.816 | 1.866 | 1.787 | 1.859 | 480,642 | +0.01(+0.70%) |
Nov 24, 2008 | 1.750 | 1.856 | 1.734 | 1.847 | 382,517 | +0.14(+7.93%) |
Nov 21, 2008 | 1.695 | 1.737 | 1.585 | 1.711 | 535,794 | +0.02(+1.24%) |
Nov 20, 2008 | 1.775 | 1.792 | 1.685 | 1.690 | 351,601 | -0.09(-4.90%) |
Nov 19, 2008 | 1.937 | 1.937 | 1.775 | 1.777 | 178,703 | -0.16(-8.10%) |
Nov 18, 2008 | 1.959 | 1.993 | 1.871 | 1.934 | 326,429 | -0.05(-2.68%) |
Nov 17, 2008 | 2.174 | 2.174 | 1.948 | 1.987 | 275,316 | -0.19(-8.75%) |
Nov 14, 2008 | 2.034 | 2.194 | 2.019 | 2.177 | 213,342 | +0.14(+7.06%) |
Nov 13, 2008 | 2.098 | 2.114 | 1.938 | 2.034 | 249,809 | -0.05(-2.33%) |
Nov 12, 2008 | 2.161 | 2.192 | 2.082 | 2.082 | 253,229 | -0.09(-4.16%) |
Nov 11, 2008 | 2.190 | 2.192 | 2.125 | 2.173 | 157,174 | -0.03(-1.39%) |
Nov 10, 2008 | 2.290 | 2.319 | 2.163 | 2.203 | 192,810 | -0.03(-1.16%) |
Nov 07, 2008 | 2.098 | 2.261 | 2.073 | 2.229 | 180,537 | +0.13(+6.23%) |
Nov 06, 2008 | 2.160 | 2.193 | 2.085 | 2.098 | 346,633 | -0.07(-3.42%) |
Nov 05, 2008 | 2.429 | 2.610 | 2.145 | 2.173 | 557,528 | -0.38(-15.03%) |
Nov 04, 2008 | 2.437 | 2.557 | 2.437 | 2.557 | 253,917 | +0.13(+5.46%) |