Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.397 | 2.465 | 2.243 | 2.243 | 882,056 | -0.13(-5.31%) |
Jan 29, 2009 | 2.475 | 2.514 | 2.330 | 2.368 | 1,002,652 | -0.09(-3.54%) |
Jan 28, 2009 | 2.543 | 2.591 | 2.446 | 2.455 | 1,786,007 | +0.02(+0.79%) |
Jan 27, 2009 | 2.436 | 2.494 | 2.359 | 2.436 | 850,558 | +0.07(+2.86%) |
Jan 26, 2009 | 2.417 | 2.514 | 2.320 | 2.368 | 930,734 | -0.04(-1.61%) |
Jan 23, 2009 | 2.175 | 2.514 | 2.117 | 2.407 | 1,328,835 | +0.18(+8.26%) |
Jan 22, 2009 | 2.262 | 2.320 | 2.059 | 2.223 | 1,262,547 | -0.07(-2.95%) |
Jan 21, 2009 | 2.339 | 2.446 | 2.127 | 2.291 | 1,697,251 | -0.01(-0.42%) |
Jan 20, 2009 | 2.562 | 2.668 | 2.301 | 2.301 | 1,121,586 | -0.31(-11.85%) |
Jan 16, 2009 | 2.707 | 2.823 | 2.514 | 2.610 | 1,398,141 | -0.06(-2.17%) |
Jan 15, 2009 | 2.465 | 2.678 | 2.301 | 2.668 | 1,826,123 | +0.19(+7.81%) |
Jan 14, 2009 | 2.639 | 2.697 | 2.446 | 2.475 | 1,450,832 | -0.23(-8.57%) |
Jan 13, 2009 | 2.755 | 2.852 | 2.639 | 2.707 | 1,791,324 | -0.05(-1.75%) |
Jan 12, 2009 | 2.707 | 2.852 | 2.562 | 2.755 | 2,344,425 | +0.03(+1.06%) |
Jan 09, 2009 | 2.968 | 2.987 | 2.630 | 2.726 | 2,297,428 | -0.24(-8.14%) |
Jan 08, 2009 | 2.784 | 2.997 | 2.736 | 2.968 | 2,232,313 | +0.15(+5.50%) |
Jan 07, 2009 | 2.978 | 2.978 | 2.678 | 2.813 | 2,674,775 | -0.19(-6.43%) |
Jan 06, 2009 | 2.504 | 3.123 | 2.436 | 3.007 | 3,034,541 | +0.52(+21.01%) |
Jan 05, 2009 | 2.291 | 2.533 | 2.127 | 2.485 | 2,075,611 | +0.22(+9.83%) |
Jan 02, 2009 | 2.156 | 2.301 | 2.040 | 2.262 | 1,270,978 | +0.15(+7.34%) |
Dec 31, 2008 | 1.982 | 2.146 | 1.982 | 2.107 | 1,278,918 | +0.10(+4.81%) |
Dec 30, 2008 | 1.837 | 2.011 | 1.837 | 2.011 | 1,356,042 | +0.22(+12.43%) |
Dec 29, 2008 | 1.798 | 1.846 | 1.779 | 1.788 | 634,574 | +0.01(+0.54%) |
Dec 26, 2008 | 1.798 | 1.827 | 1.750 | 1.779 | 468,750 | -0.01(-0.54%) |
Dec 24, 2008 | 1.875 | 1.885 | 1.740 | 1.788 | 869,026 | -0.08(-4.15%) |
Dec 23, 2008 | 1.914 | 1.953 | 1.798 | 1.866 | 927,491 | -0.09(-4.46%) |
Dec 22, 2008 | 2.069 | 2.069 | 1.856 | 1.953 | 1,377,410 | -0.02(-0.98%) |
Dec 19, 2008 | 2.030 | 2.107 | 1.933 | 1.972 | 1,994,891 | -0.01(-0.49%) |
Dec 18, 2008 | 2.107 | 2.175 | 1.924 | 1.982 | 1,973,955 | -0.10(-4.65%) |
Dec 17, 2008 | 2.291 | 2.330 | 2.040 | 2.078 | 2,713,551 | -0.25(-10.79%) |
Dec 16, 2008 | 2.397 | 2.465 | 2.204 | 2.330 | 2,691,558 | -0.04(-1.63%) |
Dec 15, 2008 | 2.485 | 2.572 | 2.368 | 2.368 | 1,916,897 | -0.06(-2.39%) |
Dec 12, 2008 | 2.117 | 2.494 | 2.078 | 2.426 | 1,991,455 | +0.25(+11.56%) |
Dec 11, 2008 | 2.262 | 2.310 | 2.165 | 2.175 | 2,302,416 | +0.01(+0.45%) |
Dec 10, 2008 | 2.098 | 2.291 | 2.049 | 2.165 | 1,961,593 | +0.09(+4.19%) |
Dec 09, 2008 | 1.982 | 2.194 | 1.953 | 2.078 | 2,503,689 | +0.15(+7.50%) |
Dec 08, 2008 | 2.030 | 2.049 | 1.895 | 1.933 | 3,177,328 | +0.04(+2.04%) |
Dec 05, 2008 | 1.837 | 1.933 | 1.634 | 1.895 | 3,941,340 | +0.08(+4.25%) |
Dec 04, 2008 | 1.933 | 1.982 | 1.788 | 1.817 | 1,719,530 | -0.08(-4.08%) |
Dec 03, 2008 | 1.904 | 1.982 | 1.885 | 1.895 | 2,053,941 | +0.01(+0.51%) |
Dec 02, 2008 | 1.866 | 1.962 | 1.837 | 1.885 | 2,987,181 | +0.06(+3.17%) |
Dec 01, 2008 | 2.136 | 2.163 | 1.827 | 1.827 | 2,293,408 | -0.30(-14.09%) |
Nov 28, 2008 | 2.165 | 2.349 | 2.040 | 2.127 | 828,479 | +0.01(+0.46%) |
Nov 26, 2008 | 2.001 | 2.117 | 1.900 | 2.117 | 1,965,108 | +0.12(+5.80%) |
Nov 25, 2008 | 1.953 | 2.011 | 1.827 | 2.001 | 2,513,473 | +0.08(+4.02%) |
Nov 24, 2008 | 1.527 | 2.117 | 1.498 | 1.924 | 5,234,418 | +0.43(+28.39%) |
Nov 21, 2008 | 1.837 | 1.866 | 1.286 | 1.498 | 6,219,079 | -0.18(-10.92%) |
Nov 20, 2008 | 2.194 | 2.194 | 1.682 | 1.682 | 2,948,315 | -0.37(-17.92%) |
Nov 19, 2008 | 2.465 | 2.523 | 2.001 | 2.049 | 2,197,465 | -0.42(-16.86%) |
Nov 18, 2008 | 2.707 | 2.736 | 2.359 | 2.465 | 2,602,324 | -0.22(-8.27%) |
Nov 17, 2008 | 2.900 | 2.949 | 2.678 | 2.688 | 2,090,593 | -0.23(-7.95%) |
Nov 14, 2008 | 3.142 | 3.190 | 2.881 | 2.920 | 3,073,976 | -0.28(-8.76%) |
Nov 13, 2008 | 3.065 | 3.219 | 2.688 | 3.200 | 3,133,650 | +0.15(+4.75%) |
Nov 12, 2008 | 3.422 | 3.432 | 3.016 | 3.055 | 2,012,294 | -0.37(-10.73%) |
Nov 11, 2008 | 3.558 | 3.664 | 3.345 | 3.422 | 2,647,391 | -0.17(-4.84%) |
Nov 10, 2008 | 4.099 | 4.109 | 3.538 | 3.596 | 2,477,302 | -0.43(-10.58%) |
Nov 07, 2008 | 3.867 | 4.022 | 3.770 | 4.022 | 3,717,393 | +0.20(+5.32%) |
Nov 06, 2008 | 3.964 | 4.138 | 3.809 | 3.819 | 3,913,370 | -0.18(-4.59%) |
Nov 05, 2008 | 4.051 | 4.051 | 3.867 | 4.002 | 2,459,964 | +0.11(+2.73%) |
Nov 04, 2008 | 3.964 | 4.157 | 3.867 | 3.896 | 2,890,910 | +0.00(+0.00%) |