Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.891 | 2.891 | 2.669 | 2.757 | 0 | -0.03(-0.97%) |
Jan 29, 2009 | 2.999 | 2.999 | 2.730 | 2.784 | 3,311,842 | -0.27(-8.81%) |
Jan 28, 2009 | 3.086 | 3.154 | 2.992 | 3.053 | 4,681,339 | +0.05(+1.57%) |
Jan 27, 2009 | 3.093 | 3.093 | 2.925 | 3.006 | 1,309,106 | +0.00(+0.00%) |
Jan 26, 2009 | 3.093 | 3.228 | 2.871 | 3.006 | 2,328,163 | -0.08(-2.61%) |
Jan 23, 2009 | 2.696 | 3.133 | 2.696 | 3.086 | 2,416,631 | +0.19(+6.74%) |
Jan 22, 2009 | 2.952 | 3.073 | 2.844 | 2.891 | 3,779,712 | -0.19(-6.32%) |
Jan 21, 2009 | 2.723 | 3.127 | 2.717 | 3.086 | 4,574,717 | +0.44(+16.50%) |
Jan 20, 2009 | 2.999 | 3.160 | 2.649 | 2.649 | 3,702,261 | -0.45(-14.53%) |
Jan 16, 2009 | 3.046 | 3.207 | 2.844 | 3.100 | 3,182,182 | +0.01(+0.44%) |
Jan 15, 2009 | 2.831 | 3.254 | 2.636 | 3.086 | 3,667,147 | +0.24(+8.51%) |
Jan 14, 2009 | 3.073 | 3.127 | 2.804 | 2.844 | 2,210,622 | -0.34(-10.57%) |
Jan 13, 2009 | 3.181 | 3.228 | 2.992 | 3.181 | 1,940,849 | +0.04(+1.28%) |
Jan 12, 2009 | 3.349 | 3.362 | 2.986 | 3.140 | 3,131,690 | -0.26(-7.71%) |
Jan 09, 2009 | 3.577 | 3.597 | 3.328 | 3.402 | 2,751,460 | -0.19(-5.42%) |
Jan 08, 2009 | 3.523 | 3.631 | 3.429 | 3.597 | 1,834,075 | +0.06(+1.71%) |
Jan 07, 2009 | 3.436 | 3.618 | 3.302 | 3.537 | 2,632,967 | -0.03(-0.94%) |
Jan 06, 2009 | 3.167 | 3.644 | 3.167 | 3.571 | 2,927,189 | +0.41(+12.98%) |
Jan 05, 2009 | 3.389 | 3.409 | 3.154 | 3.160 | 2,333,815 | -0.24(-7.11%) |
Jan 02, 2009 | 3.416 | 3.792 | 3.382 | 3.402 | 0 | -0.01(-0.20%) |
Jan 01, 2009 | 3.080 | 3.537 | 2.986 | 3.409 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.080 | 3.537 | 2.986 | 3.409 | 3,524,645 | +0.35(+11.43%) |
Dec 30, 2008 | 2.824 | 3.086 | 2.676 | 3.059 | 2,056,103 | +0.34(+12.62%) |
Dec 29, 2008 | 3.046 | 3.046 | 2.663 | 2.717 | 1,722,114 | -0.33(-10.82%) |
Dec 26, 2008 | 3.160 | 3.167 | 2.898 | 3.046 | 723,389 | -0.07(-2.37%) |
Dec 24, 2008 | 3.080 | 3.241 | 3.019 | 3.120 | 784,063 | -0.05(-1.49%) |
Dec 23, 2008 | 3.328 | 3.369 | 3.093 | 3.167 | 1,539,788 | -0.14(-4.27%) |
Dec 22, 2008 | 3.483 | 3.550 | 3.053 | 3.308 | 2,693,221 | -0.17(-5.02%) |
Dec 19, 2008 | 3.342 | 3.497 | 3.154 | 3.483 | 4,254,413 | +0.30(+9.51%) |
Dec 18, 2008 | 3.584 | 3.752 | 3.100 | 3.181 | 3,889,110 | -0.56(-15.08%) |
Dec 17, 2008 | 3.409 | 3.947 | 3.315 | 3.745 | 3,607,881 | +0.21(+5.89%) |
Dec 16, 2008 | 3.201 | 3.853 | 3.194 | 3.537 | 5,457,339 | +0.42(+13.36%) |
Dec 15, 2008 | 3.295 | 3.349 | 3.033 | 3.120 | 2,667,060 | -0.14(-4.33%) |
Dec 12, 2008 | 2.918 | 3.308 | 2.817 | 3.261 | 5,556,410 | +0.34(+11.75%) |
Dec 11, 2008 | 3.685 | 3.766 | 2.878 | 2.918 | 5,927,952 | -0.71(-19.63%) |
Dec 10, 2008 | 3.476 | 3.712 | 3.382 | 3.631 | 3,136,034 | +0.05(+1.50%) |
Dec 09, 2008 | 4.283 | 4.297 | 3.402 | 3.577 | 5,614,256 | -0.77(-17.65%) |
Dec 08, 2008 | 3.369 | 4.566 | 3.355 | 4.344 | 7,568,622 | +1.14(+35.43%) |
Dec 05, 2008 | 2.717 | 3.221 | 2.589 | 3.207 | 4,318,268 | +0.44(+16.06%) |
Dec 04, 2008 | 2.582 | 3.207 | 2.515 | 2.764 | 4,907,069 | +0.12(+4.58%) |
Dec 03, 2008 | 2.421 | 2.643 | 2.192 | 2.643 | 3,991,225 | +0.21(+8.56%) |
Dec 02, 2008 | 2.051 | 2.434 | 1.916 | 2.434 | 6,270,704 | +0.42(+20.67%) |
Dec 01, 2008 | 2.401 | 2.639 | 2.017 | 2.017 | 7,249,769 | -0.48(-19.35%) |
Nov 28, 2008 | 2.360 | 2.548 | 2.353 | 2.501 | 1,479,706 | +0.10(+4.20%) |
Nov 26, 2008 | 1.984 | 2.414 | 1.970 | 2.401 | 2,540,123 | +0.30(+14.06%) |
Nov 25, 2008 | 2.219 | 2.232 | 1.876 | 2.105 | 3,506,231 | -0.09(-3.99%) |
Nov 24, 2008 | 1.970 | 2.474 | 1.816 | 2.192 | 6,087,461 | +0.32(+16.85%) |
Nov 21, 2008 | 1.869 | 2.125 | 1.547 | 1.876 | 4,937,600 | +0.11(+6.08%) |
Nov 20, 2008 | 2.011 | 2.078 | 1.721 | 1.768 | 5,771,464 | -0.20(-10.24%) |
Nov 19, 2008 | 2.111 | 2.192 | 1.930 | 1.970 | 6,323,344 | -0.27(-12.01%) |
Nov 18, 2008 | 2.165 | 2.253 | 1.963 | 2.239 | 3,347,816 | +0.09(+4.39%) |
Nov 17, 2008 | 2.380 | 2.427 | 2.145 | 2.145 | 1,860,899 | -0.25(-10.39%) |
Nov 14, 2008 | 2.723 | 2.817 | 2.380 | 2.394 | 3,152,002 | -0.48(-16.63%) |
Nov 13, 2008 | 2.569 | 2.952 | 2.380 | 2.871 | 5,365,953 | +0.34(+13.56%) |
Nov 12, 2008 | 2.838 | 2.858 | 2.528 | 2.528 | 2,298,060 | -0.32(-11.11%) |
Nov 11, 2008 | 2.817 | 3.006 | 2.690 | 2.844 | 1,700,230 | -0.01(-0.47%) |
Nov 10, 2008 | 3.127 | 3.254 | 2.851 | 2.858 | 1,878,271 | -0.20(-6.59%) |
Nov 07, 2008 | 2.858 | 3.133 | 2.804 | 3.059 | 1,994,868 | +0.20(+7.06%) |
Nov 06, 2008 | 3.214 | 3.221 | 2.844 | 2.858 | 2,118,755 | -0.40(-12.19%) |
Nov 05, 2008 | 3.705 | 3.712 | 3.241 | 3.254 | 4,073,234 | -0.52(-13.88%) |
Nov 04, 2008 | 3.295 | 3.819 | 3.288 | 3.779 | 3,165,896 | +0.58(+18.07%) |