Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.806 | 2.833 | 2.413 | 2.467 | 0 | -0.30(-10.97%) |
Jan 29, 2009 | 2.744 | 2.905 | 2.628 | 2.771 | 2,910,043 | -0.20(-6.63%) |
Jan 28, 2009 | 2.270 | 2.967 | 2.270 | 2.967 | 6,299,372 | +0.95(+46.90%) |
Jan 27, 2009 | 1.734 | 2.020 | 1.609 | 2.020 | 5,442,440 | +0.30(+17.71%) |
Jan 26, 2009 | 1.752 | 1.787 | 1.680 | 1.716 | 2,364,370 | -0.04(-2.04%) |
Jan 23, 2009 | 1.653 | 1.966 | 1.519 | 1.752 | 2,333,486 | +0.07(+4.26%) |
Jan 22, 2009 | 1.805 | 1.823 | 1.609 | 1.680 | 2,299,619 | -0.11(-6.00%) |
Jan 21, 2009 | 2.386 | 2.386 | 1.564 | 1.787 | 6,401,052 | -0.12(-6.10%) |
Jan 20, 2009 | 2.458 | 2.601 | 1.868 | 1.904 | 5,178,511 | -0.60(-23.93%) |
Jan 16, 2009 | 2.529 | 2.824 | 2.288 | 2.502 | 2,643,288 | +0.05(+2.19%) |
Jan 15, 2009 | 2.529 | 2.681 | 2.208 | 2.449 | 2,396,513 | -0.09(-3.52%) |
Jan 14, 2009 | 2.914 | 2.940 | 2.476 | 2.538 | 2,604,974 | -0.50(-16.47%) |
Jan 13, 2009 | 3.048 | 3.092 | 2.887 | 3.039 | 3,173,175 | +0.00(+0.00%) |
Jan 12, 2009 | 3.754 | 3.763 | 2.994 | 3.039 | 2,927,335 | -0.63(-17.07%) |
Jan 09, 2009 | 3.941 | 3.950 | 3.494 | 3.664 | 1,932,550 | -0.21(-5.53%) |
Jan 08, 2009 | 3.468 | 3.977 | 3.468 | 3.879 | 3,050,589 | +0.31(+8.77%) |
Jan 07, 2009 | 3.754 | 3.843 | 3.530 | 3.566 | 3,913,056 | -0.25(-6.56%) |
Jan 06, 2009 | 3.906 | 3.977 | 3.503 | 3.816 | 4,870,782 | -0.01(-0.23%) |
Jan 05, 2009 | 3.664 | 3.879 | 3.575 | 3.825 | 4,371,188 | +0.25(+7.00%) |
Jan 02, 2009 | 3.083 | 3.691 | 3.012 | 3.575 | 0 | +0.46(+14.94%) |
Jan 01, 2009 | 2.735 | 3.110 | 2.672 | 3.110 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.735 | 3.110 | 2.672 | 3.110 | 1,933,730 | +0.34(+12.26%) |
Dec 30, 2008 | 2.592 | 2.771 | 2.476 | 2.771 | 1,270,637 | +0.14(+5.44%) |
Dec 29, 2008 | 2.467 | 2.663 | 2.449 | 2.628 | 1,575,004 | +0.11(+4.26%) |
Dec 26, 2008 | 2.547 | 2.628 | 2.458 | 2.520 | 0 | -0.07(-2.76%) |
Dec 24, 2008 | 2.476 | 2.654 | 2.431 | 2.592 | 636,382 | +0.04(+1.75%) |
Dec 23, 2008 | 2.422 | 2.619 | 2.377 | 2.547 | 1,680,707 | +0.13(+5.17%) |
Dec 22, 2008 | 2.753 | 2.753 | 2.422 | 2.422 | 3,254,286 | -0.35(-12.58%) |
Dec 19, 2008 | 2.199 | 2.771 | 2.154 | 2.771 | 3,251,410 | +0.49(+21.57%) |
Dec 18, 2008 | 2.020 | 2.547 | 1.984 | 2.279 | 5,457,296 | +0.25(+12.33%) |
Dec 17, 2008 | 2.065 | 2.091 | 1.984 | 2.029 | 1,515,293 | -0.10(-4.62%) |
Dec 16, 2008 | 2.082 | 2.127 | 1.868 | 2.127 | 2,991,548 | +0.12(+5.78%) |
Dec 15, 2008 | 2.056 | 2.136 | 1.930 | 2.011 | 1,530,948 | -0.06(-3.02%) |
Dec 12, 2008 | 1.913 | 2.073 | 1.841 | 2.073 | 0 | +0.12(+5.94%) |
Dec 11, 2008 | 1.975 | 2.261 | 1.859 | 1.957 | 6,995,443 | -0.02(-0.90%) |
Dec 10, 2008 | 2.073 | 2.449 | 1.939 | 1.975 | 4,901,382 | -0.03(-1.34%) |
Dec 09, 2008 | 2.002 | 2.056 | 1.841 | 2.002 | 2,972,023 | +0.02(+0.90%) |
Dec 08, 2008 | 2.091 | 2.100 | 1.886 | 1.984 | 3,822,758 | -0.02(-0.89%) |
Dec 05, 2008 | 1.904 | 2.002 | 1.832 | 2.002 | 0 | +0.13(+7.18%) |
Dec 04, 2008 | 1.886 | 2.118 | 1.841 | 1.868 | 9,969,363 | -0.13(-6.70%) |
Dec 03, 2008 | 1.930 | 2.163 | 1.832 | 2.002 | 3,215,855 | -0.12(-5.48%) |
Dec 02, 2008 | 1.886 | 2.136 | 1.841 | 2.118 | 1,805,126 | +0.30(+16.75%) |
Dec 01, 2008 | 2.324 | 2.324 | 1.814 | 1.814 | 1,616,326 | -0.62(-25.37%) |
Nov 28, 2008 | 2.511 | 2.645 | 2.422 | 2.431 | 771,369 | -0.16(-6.21%) |
Nov 26, 2008 | 2.118 | 2.592 | 2.065 | 2.592 | 1,485,781 | +0.32(+14.17%) |
Nov 25, 2008 | 2.136 | 2.368 | 1.939 | 2.270 | 2,919,424 | +0.08(+3.67%) |
Nov 24, 2008 | 1.823 | 2.190 | 1.698 | 2.190 | 3,036,601 | +0.46(+26.94%) |
Nov 21, 2008 | 1.922 | 2.065 | 1.564 | 1.725 | 3,701,554 | +0.01(+0.52%) |
Nov 20, 2008 | 1.752 | 1.832 | 1.609 | 1.716 | 4,142,296 | -0.12(-6.34%) |
Nov 19, 2008 | 2.091 | 2.091 | 1.787 | 1.832 | 5,636,984 | -0.21(-10.09%) |
Nov 18, 2008 | 2.225 | 2.288 | 1.895 | 2.038 | 6,708,604 | -0.26(-11.28%) |
Nov 17, 2008 | 2.806 | 2.806 | 2.261 | 2.297 | 2,401,707 | -0.14(-5.86%) |
Nov 14, 2008 | 2.806 | 2.923 | 2.386 | 2.440 | 0 | -0.48(-16.51%) |
Nov 13, 2008 | 2.663 | 2.949 | 2.056 | 2.923 | 6,188,099 | +0.33(+12.76%) |
Nov 12, 2008 | 3.217 | 3.217 | 2.449 | 2.592 | 4,492,014 | -0.45(-14.71%) |
Nov 11, 2008 | 2.771 | 3.468 | 2.672 | 3.039 | 5,823,854 | +0.25(+8.97%) |
Nov 10, 2008 | 3.423 | 3.535 | 2.744 | 2.788 | 2,999,121 | -0.47(-14.52%) |
Nov 07, 2008 | 3.557 | 3.798 | 3.253 | 3.262 | 0 | -0.30(-8.52%) |
Nov 06, 2008 | 3.888 | 4.120 | 3.494 | 3.566 | 3,616,688 | -0.44(-10.94%) |
Nov 05, 2008 | 4.138 | 4.871 | 3.754 | 4.004 | 8,083,540 | -0.29(-6.67%) |
Nov 04, 2008 | 3.709 | 4.683 | 3.700 | 4.290 | 8,130,005 | +0.69(+19.11%) |