Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.399 | 2.467 | 2.244 | 2.244 | 881,505 | -0.13(-5.31%) |
Jan 29, 2009 | 2.476 | 2.515 | 2.331 | 2.370 | 1,002,025 | -0.09(-3.54%) |
Jan 28, 2009 | 2.544 | 2.592 | 2.447 | 2.457 | 1,784,892 | +0.02(+0.79%) |
Jan 27, 2009 | 2.438 | 2.496 | 2.360 | 2.438 | 850,027 | +0.07(+2.86%) |
Jan 26, 2009 | 2.418 | 2.515 | 2.322 | 2.370 | 930,153 | -0.04(-1.61%) |
Jan 23, 2009 | 2.177 | 2.515 | 2.118 | 2.409 | 1,328,005 | +0.18(+8.26%) |
Jan 22, 2009 | 2.264 | 2.322 | 2.060 | 2.225 | 1,261,758 | -0.07(-2.95%) |
Jan 21, 2009 | 2.341 | 2.447 | 2.128 | 2.293 | 1,696,191 | -0.01(-0.42%) |
Jan 20, 2009 | 2.563 | 2.670 | 2.302 | 2.302 | 1,120,886 | -0.31(-11.85%) |
Jan 16, 2009 | 2.709 | 2.825 | 2.515 | 2.612 | 1,397,268 | -0.06(-2.17%) |
Jan 15, 2009 | 2.467 | 2.680 | 2.302 | 2.670 | 1,824,982 | +0.19(+7.81%) |
Jan 14, 2009 | 2.641 | 2.699 | 2.447 | 2.476 | 1,449,926 | -0.23(-8.57%) |
Jan 13, 2009 | 2.757 | 2.854 | 2.641 | 2.709 | 1,790,205 | -0.05(-1.75%) |
Jan 12, 2009 | 2.709 | 2.854 | 2.563 | 2.757 | 2,342,961 | +0.03(+1.06%) |
Jan 09, 2009 | 2.970 | 2.989 | 2.631 | 2.728 | 2,295,993 | -0.24(-8.14%) |
Jan 08, 2009 | 2.786 | 2.999 | 2.738 | 2.970 | 2,230,919 | +0.15(+5.50%) |
Jan 07, 2009 | 2.979 | 2.979 | 2.680 | 2.815 | 2,673,104 | -0.19(-6.43%) |
Jan 06, 2009 | 2.505 | 3.124 | 2.438 | 3.008 | 3,032,645 | +0.52(+21.01%) |
Jan 05, 2009 | 2.293 | 2.534 | 2.128 | 2.486 | 2,074,314 | +0.22(+9.83%) |
Jan 02, 2009 | 2.157 | 2.302 | 2.041 | 2.264 | 1,270,185 | +0.15(+7.34%) |
Dec 31, 2008 | 1.983 | 2.147 | 1.983 | 2.109 | 1,278,119 | +0.10(+4.81%) |
Dec 30, 2008 | 1.838 | 2.012 | 1.838 | 2.012 | 1,355,195 | +0.22(+12.43%) |
Dec 29, 2008 | 1.799 | 1.848 | 1.780 | 1.790 | 634,177 | +0.01(+0.54%) |
Dec 26, 2008 | 1.799 | 1.828 | 1.751 | 1.780 | 468,457 | -0.01(-0.54%) |
Dec 24, 2008 | 1.877 | 1.886 | 1.741 | 1.790 | 868,483 | -0.08(-4.15%) |
Dec 23, 2008 | 1.915 | 1.954 | 1.799 | 1.867 | 926,912 | -0.09(-4.46%) |
Dec 22, 2008 | 2.070 | 2.070 | 1.857 | 1.954 | 1,376,550 | -0.02(-0.98%) |
Dec 19, 2008 | 2.031 | 2.109 | 1.935 | 1.973 | 1,993,645 | -0.01(-0.49%) |
Dec 18, 2008 | 2.109 | 2.176 | 1.925 | 1.983 | 1,972,722 | -0.10(-4.65%) |
Dec 17, 2008 | 2.293 | 2.331 | 2.041 | 2.080 | 2,711,856 | -0.25(-10.79%) |
Dec 16, 2008 | 2.399 | 2.467 | 2.206 | 2.331 | 2,689,877 | -0.04(-1.63%) |
Dec 15, 2008 | 2.486 | 2.573 | 2.370 | 2.370 | 1,915,700 | -0.06(-2.39%) |
Dec 12, 2008 | 2.118 | 2.496 | 2.080 | 2.428 | 1,990,211 | +0.25(+11.56%) |
Dec 11, 2008 | 2.264 | 2.312 | 2.167 | 2.177 | 2,300,978 | +0.01(+0.45%) |
Dec 10, 2008 | 2.099 | 2.293 | 2.051 | 2.167 | 1,960,368 | +0.09(+4.19%) |
Dec 09, 2008 | 1.983 | 2.196 | 1.954 | 2.080 | 2,502,125 | +0.15(+7.50%) |
Dec 08, 2008 | 2.031 | 2.051 | 1.896 | 1.935 | 3,175,343 | +0.04(+2.04%) |
Dec 05, 2008 | 1.838 | 1.935 | 1.635 | 1.896 | 3,938,878 | +0.08(+4.26%) |
Dec 04, 2008 | 1.935 | 1.983 | 1.790 | 1.819 | 1,718,456 | -0.08(-4.08%) |
Dec 03, 2008 | 1.905 | 1.983 | 1.886 | 1.896 | 2,052,658 | +0.01(+0.51%) |
Dec 02, 2008 | 1.867 | 1.964 | 1.838 | 1.886 | 2,985,315 | +0.06(+3.17%) |
Dec 01, 2008 | 2.138 | 2.164 | 1.828 | 1.828 | 2,291,975 | -0.30(-14.09%) |
Nov 28, 2008 | 2.167 | 2.351 | 2.041 | 2.128 | 827,962 | +0.01(+0.46%) |
Nov 26, 2008 | 2.002 | 2.118 | 1.901 | 2.118 | 1,963,880 | +0.12(+5.80%) |
Nov 25, 2008 | 1.954 | 2.012 | 1.828 | 2.002 | 2,511,903 | +0.08(+4.02%) |
Nov 24, 2008 | 1.528 | 2.118 | 1.499 | 1.925 | 5,231,149 | +0.43(+28.39%) |
Nov 21, 2008 | 1.838 | 1.867 | 1.287 | 1.499 | 6,215,194 | -0.18(-10.92%) |
Nov 20, 2008 | 2.196 | 2.196 | 1.683 | 1.683 | 2,946,474 | -0.37(-17.92%) |
Nov 19, 2008 | 2.467 | 2.525 | 2.002 | 2.051 | 2,196,092 | -0.42(-16.86%) |
Nov 18, 2008 | 2.709 | 2.738 | 2.360 | 2.467 | 2,600,698 | -0.22(-8.27%) |
Nov 17, 2008 | 2.902 | 2.950 | 2.680 | 2.689 | 2,089,288 | -0.23(-7.95%) |
Nov 14, 2008 | 3.144 | 3.192 | 2.883 | 2.921 | 3,072,056 | -0.28(-8.76%) |
Nov 13, 2008 | 3.066 | 3.221 | 2.689 | 3.202 | 3,131,692 | +0.15(+4.75%) |
Nov 12, 2008 | 3.424 | 3.434 | 3.018 | 3.057 | 2,011,037 | -0.37(-10.73%) |
Nov 11, 2008 | 3.560 | 3.666 | 3.347 | 3.424 | 2,645,737 | -0.17(-4.84%) |
Nov 10, 2008 | 4.102 | 4.111 | 3.540 | 3.598 | 2,475,755 | -0.43(-10.58%) |
Nov 07, 2008 | 3.869 | 4.024 | 3.773 | 4.024 | 3,715,071 | +0.20(+5.32%) |
Nov 06, 2008 | 3.966 | 4.140 | 3.811 | 3.821 | 3,910,925 | -0.18(-4.59%) |
Nov 05, 2008 | 4.053 | 4.053 | 3.869 | 4.005 | 2,458,427 | +0.11(+2.73%) |
Nov 04, 2008 | 3.966 | 4.160 | 3.869 | 3.898 | 2,889,105 | +0.00(+0.00%) |