Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.890 | 2.890 | 2.700 | 2.820 | 454,081 | -0.05(-1.74%) |
Jan 29, 2009 | 2.850 | 3.040 | 2.670 | 2.870 | 527,155 | +0.17(+6.30%) |
Jan 28, 2009 | 2.800 | 2.870 | 2.610 | 2.700 | 725,951 | -0.06(-2.17%) |
Jan 27, 2009 | 2.450 | 2.880 | 2.450 | 2.760 | 773,847 | +0.31(+12.65%) |
Jan 26, 2009 | 2.410 | 2.530 | 2.410 | 2.450 | 156,780 | +0.04(+1.66%) |
Jan 23, 2009 | 2.250 | 2.460 | 2.250 | 2.410 | 256,975 | +0.10(+4.33%) |
Jan 22, 2009 | 2.290 | 2.350 | 2.240 | 2.310 | 193,932 | -0.03(-1.28%) |
Jan 21, 2009 | 2.220 | 2.360 | 2.160 | 2.340 | 530,228 | +0.12(+5.41%) |
Jan 20, 2009 | 2.400 | 2.470 | 2.220 | 2.220 | 411,844 | -0.22(-9.02%) |
Jan 16, 2009 | 2.430 | 2.490 | 2.380 | 2.440 | 368,703 | +0.01(+0.41%) |
Jan 15, 2009 | 2.390 | 2.480 | 2.250 | 2.430 | 500,390 | +0.03(+1.25%) |
Jan 14, 2009 | 2.420 | 2.520 | 2.350 | 2.400 | 397,517 | -0.06(-2.44%) |
Jan 13, 2009 | 2.470 | 2.550 | 2.420 | 2.460 | 440,574 | -0.01(-0.40%) |
Jan 12, 2009 | 2.770 | 2.810 | 2.430 | 2.470 | 556,257 | -0.29(-10.51%) |
Jan 09, 2009 | 2.840 | 2.840 | 2.720 | 2.760 | 332,464 | -0.08(-2.82%) |
Jan 08, 2009 | 2.850 | 3.020 | 2.780 | 2.840 | 288,226 | +0.02(+0.71%) |
Jan 07, 2009 | 2.990 | 2.990 | 2.780 | 2.820 | 280,203 | -0.15(-5.05%) |
Jan 06, 2009 | 2.880 | 3.030 | 2.770 | 2.970 | 397,314 | +0.12(+4.21%) |
Jan 05, 2009 | 2.900 | 2.900 | 2.730 | 2.850 | 313,799 | +0.02(+0.71%) |
Jan 02, 2009 | 2.670 | 2.880 | 2.590 | 2.830 | 467,006 | +0.15(+5.60%) |
Dec 31, 2008 | 2.470 | 2.690 | 2.470 | 2.680 | 447,550 | +0.19(+7.63%) |
Dec 30, 2008 | 2.450 | 2.510 | 2.390 | 2.490 | 366,228 | +0.11(+4.62%) |
Dec 29, 2008 | 2.460 | 2.500 | 2.360 | 2.380 | 371,897 | -0.07(-2.86%) |
Dec 26, 2008 | 2.350 | 2.490 | 2.350 | 2.450 | 342,121 | +0.10(+4.26%) |
Dec 24, 2008 | 2.400 | 2.540 | 2.340 | 2.350 | 502,176 | -0.12(-4.86%) |
Dec 23, 2008 | 2.720 | 2.740 | 2.450 | 2.470 | 246,669 | -0.24(-8.86%) |
Dec 22, 2008 | 2.690 | 2.750 | 2.590 | 2.710 | 416,975 | +0.04(+1.50%) |
Dec 19, 2008 | 2.750 | 2.880 | 2.570 | 2.670 | 1,035,823 | +0.01(+0.38%) |
Dec 18, 2008 | 2.680 | 2.690 | 2.540 | 2.660 | 745,037 | -0.01(-0.37%) |
Dec 17, 2008 | 2.700 | 2.730 | 2.590 | 2.670 | 487,230 | -0.04(-1.48%) |
Dec 16, 2008 | 2.460 | 2.725 | 2.390 | 2.710 | 1,308,070 | +0.36(+15.32%) |
Dec 15, 2008 | 2.410 | 2.445 | 2.300 | 2.350 | 1,201,607 | -0.04(-1.67%) |
Dec 12, 2008 | 2.320 | 2.560 | 2.280 | 2.390 | 1,062,620 | +0.04(+1.70%) |
Dec 11, 2008 | 2.870 | 2.880 | 2.340 | 2.350 | 1,342,084 | -0.55(-18.97%) |
Dec 10, 2008 | 2.970 | 3.040 | 2.880 | 2.900 | 659,109 | -0.04(-1.36%) |
Dec 09, 2008 | 2.860 | 3.030 | 2.850 | 2.940 | 669,363 | +0.04(+1.38%) |
Dec 08, 2008 | 2.960 | 2.990 | 2.780 | 2.900 | 826,014 | +0.00(+0.00%) |
Dec 05, 2008 | 2.920 | 2.970 | 2.830 | 2.900 | 1,181,449 | +0.00(+0.00%) |
Dec 04, 2008 | 3.750 | 3.800 | 2.880 | 2.900 | 2,287,553 | -1.33(-31.44%) |
Dec 03, 2008 | 4.180 | 4.350 | 4.030 | 4.230 | 937,300 | -0.05(-1.17%) |
Dec 02, 2008 | 3.970 | 4.280 | 3.860 | 4.280 | 847,078 | +0.38(+9.74%) |
Dec 01, 2008 | 4.140 | 4.230 | 3.890 | 3.900 | 691,428 | -0.32(-7.58%) |
Nov 28, 2008 | 4.160 | 4.240 | 4.110 | 4.220 | 141,878 | +0.01(+0.24%) |
Nov 26, 2008 | 3.780 | 4.230 | 3.690 | 4.210 | 514,320 | +0.43(+11.38%) |
Nov 25, 2008 | 3.850 | 3.860 | 3.610 | 3.780 | 584,644 | -0.05(-1.31%) |
Nov 24, 2008 | 3.590 | 3.850 | 3.510 | 3.830 | 736,770 | +0.24(+6.69%) |
Nov 21, 2008 | 3.770 | 3.810 | 3.350 | 3.590 | 776,536 | -0.10(-2.71%) |
Nov 20, 2008 | 3.750 | 4.180 | 3.620 | 3.690 | 891,032 | -0.05(-1.34%) |
Nov 19, 2008 | 4.000 | 4.060 | 3.730 | 3.740 | 665,627 | -0.25(-6.27%) |
Nov 18, 2008 | 4.180 | 4.240 | 3.810 | 3.990 | 638,253 | -0.14(-3.39%) |
Nov 17, 2008 | 4.130 | 4.330 | 4.120 | 4.130 | 535,922 | +0.05(+1.23%) |
Nov 14, 2008 | 4.680 | 4.770 | 4.080 | 4.080 | 790,044 | -0.69(-14.47%) |
Nov 13, 2008 | 4.600 | 4.780 | 4.240 | 4.770 | 934,641 | +0.16(+3.47%) |
Nov 12, 2008 | 5.030 | 5.030 | 4.610 | 4.610 | 815,415 | -0.47(-9.25%) |
Nov 11, 2008 | 5.250 | 5.310 | 5.080 | 5.080 | 513,104 | -0.23(-4.33%) |
Nov 10, 2008 | 5.490 | 5.500 | 5.150 | 5.310 | 609,522 | -0.05(-0.93%) |
Nov 07, 2008 | 5.320 | 5.490 | 5.210 | 5.360 | 547,646 | +0.11(+2.10%) |
Nov 06, 2008 | 5.640 | 5.840 | 5.190 | 5.250 | 1,061,626 | -0.41(-7.24%) |
Nov 05, 2008 | 5.810 | 5.940 | 5.630 | 5.660 | 1,336,777 | -0.19(-3.25%) |
Nov 04, 2008 | 5.770 | 5.950 | 5.690 | 5.850 | 564,299 | +0.12(+2.09%) |