Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.266 | 3.303 | 3.194 | 3.207 | 829,868 | -0.09(-2.68%) |
Dec 30, 2008 | 3.278 | 3.379 | 3.278 | 3.295 | 387,182 | -0.12(-3.45%) |
Dec 29, 2008 | 3.459 | 3.488 | 3.383 | 3.413 | 316,326 | -0.10(-2.75%) |
Dec 26, 2008 | 3.362 | 3.547 | 3.308 | 3.509 | 758,683 | +0.08(+2.33%) |
Dec 24, 2008 | 3.341 | 3.484 | 3.299 | 3.429 | 369,137 | +0.10(+3.03%) |
Dec 23, 2008 | 3.337 | 3.450 | 3.249 | 3.329 | 534,542 | +0.02(+0.51%) |
Dec 22, 2008 | 3.207 | 3.345 | 3.207 | 3.312 | 1,036,377 | +0.16(+5.07%) |
Dec 19, 2008 | 3.026 | 3.282 | 3.026 | 3.152 | 273,858 | +0.02(+0.67%) |
Dec 18, 2008 | 3.085 | 3.215 | 3.068 | 3.131 | 354,266 | +0.00(+0.00%) |
Dec 17, 2008 | 2.858 | 3.131 | 2.858 | 3.131 | 263,096 | +0.27(+9.56%) |
Dec 16, 2008 | 2.786 | 2.862 | 2.749 | 2.858 | 390,740 | +0.05(+1.64%) |
Dec 15, 2008 | 3.034 | 3.131 | 2.723 | 2.812 | 547,400 | -0.26(-8.36%) |
Dec 12, 2008 | 3.005 | 3.236 | 2.740 | 3.068 | 517,322 | +0.06(+2.10%) |
Dec 11, 2008 | 3.194 | 3.194 | 2.963 | 3.005 | 288,584 | -0.19(-5.92%) |
Dec 10, 2008 | 3.341 | 3.354 | 3.171 | 3.194 | 389,545 | -0.16(-4.76%) |
Dec 09, 2008 | 3.408 | 3.425 | 3.337 | 3.354 | 172,778 | -0.06(-1.71%) |
Dec 08, 2008 | 3.491 | 3.491 | 3.379 | 3.412 | 306,772 | -0.06(-1.68%) |
Dec 05, 2008 | 3.633 | 3.633 | 3.370 | 3.470 | 334,243 | -0.16(-4.36%) |
Dec 04, 2008 | 3.670 | 3.695 | 3.437 | 3.628 | 213,591 | -0.02(-0.68%) |
Dec 03, 2008 | 3.520 | 3.770 | 3.420 | 3.653 | 241,192 | -0.01(-0.23%) |
Dec 02, 2008 | 3.691 | 3.849 | 3.620 | 3.662 | 217,590 | -0.01(-0.34%) |
Dec 01, 2008 | 3.936 | 3.936 | 3.628 | 3.674 | 301,886 | -0.26(-6.65%) |
Nov 28, 2008 | 3.953 | 3.953 | 3.911 | 3.936 | 43,332 | -0.01(-0.32%) |
Nov 26, 2008 | 3.970 | 4.065 | 3.928 | 3.949 | 140,009 | -0.08(-1.96%) |
Nov 25, 2008 | 4.119 | 4.157 | 3.970 | 4.028 | 128,978 | -0.00(-0.10%) |
Nov 24, 2008 | 3.932 | 4.153 | 3.928 | 4.032 | 219,316 | +0.05(+1.36%) |
Nov 21, 2008 | 3.957 | 4.047 | 3.920 | 3.978 | 241,800 | +0.02(+0.53%) |
Nov 20, 2008 | 4.090 | 4.090 | 3.916 | 3.957 | 227,465 | -0.20(-4.71%) |
Nov 19, 2008 | 4.298 | 4.298 | 4.107 | 4.153 | 162,592 | -0.20(-4.50%) |
Nov 18, 2008 | 4.473 | 4.523 | 4.165 | 4.348 | 346,468 | -0.20(-4.30%) |
Nov 17, 2008 | 4.660 | 4.698 | 4.461 | 4.544 | 251,459 | -0.12(-2.64%) |
Nov 14, 2008 | 4.652 | 4.669 | 4.598 | 4.667 | 72,067 | +0.00(+0.05%) |
Nov 13, 2008 | 4.627 | 4.714 | 4.627 | 4.665 | 102,394 | +0.00(+0.00%) |
Nov 12, 2008 | 4.848 | 4.848 | 4.644 | 4.665 | 140,110 | -0.25(-5.00%) |
Nov 11, 2008 | 4.977 | 4.994 | 4.885 | 4.910 | 102,367 | -0.05(-1.01%) |
Nov 10, 2008 | 5.052 | 5.052 | 4.889 | 4.960 | 140,048 | -0.09(-1.73%) |
Nov 07, 2008 | 4.972 | 5.077 | 4.972 | 5.047 | 91,349 | +0.06(+1.25%) |
Nov 06, 2008 | 5.085 | 5.085 | 4.960 | 4.985 | 109,286 | +0.01(+0.19%) |
Nov 05, 2008 | 5.014 | 5.023 | 4.952 | 4.975 | 85,973 | +0.04(+0.90%) |
Nov 04, 2008 | 4.885 | 4.993 | 4.852 | 4.931 | 129,368 | +0.02(+0.51%) |
Nov 03, 2008 | 4.744 | 4.952 | 4.744 | 4.906 | 169,160 | +0.04(+0.77%) |
Oct 31, 2008 | 4.993 | 5.021 | 4.798 | 4.868 | 100,207 | -0.17(-3.31%) |
Oct 30, 2008 | 4.960 | 5.081 | 4.889 | 5.035 | 172,676 | +0.07(+1.51%) |
Oct 29, 2008 | 4.997 | 5.097 | 4.856 | 4.960 | 209,691 | -0.03(-0.67%) |
Oct 28, 2008 | 5.072 | 5.617 | 4.898 | 4.993 | 358,573 | -0.10(-2.04%) |
Oct 27, 2008 | 5.181 | 5.181 | 4.993 | 5.097 | 114,648 | -0.06(-1.13%) |
Oct 24, 2008 | 5.205 | 5.459 | 5.118 | 5.156 | 60,919 | -0.12(-2.21%) |
Oct 23, 2008 | 5.251 | 5.372 | 5.168 | 5.272 | 131,927 | +0.06(+1.14%) |
Oct 22, 2008 | 5.135 | 5.260 | 5.135 | 5.213 | 58,900 | -0.01(-0.10%) |
Oct 21, 2008 | 5.368 | 5.368 | 5.205 | 5.218 | 187,990 | -0.17(-3.24%) |
Oct 20, 2008 | 4.881 | 5.472 | 4.881 | 5.393 | 236,960 | +0.53(+10.96%) |
Oct 17, 2008 | 4.764 | 4.885 | 4.702 | 4.860 | 92,634 | -0.01(-0.17%) |
Oct 16, 2008 | 4.881 | 4.910 | 4.619 | 4.868 | 117,049 | -0.02(-0.34%) |
Oct 15, 2008 | 5.022 | 5.056 | 4.764 | 4.885 | 223,430 | -0.22(-4.40%) |
Oct 14, 2008 | 4.723 | 5.218 | 4.723 | 5.110 | 247,551 | +0.41(+8.77%) |
Oct 13, 2008 | 4.369 | 5.139 | 4.136 | 4.698 | 451,672 | +0.94(+24.89%) |
Oct 10, 2008 | 4.178 | 4.273 | 3.329 | 3.762 | 801,176 | -0.65(-14.72%) |
Oct 09, 2008 | 4.952 | 4.952 | 4.411 | 4.411 | 262,019 | -0.15(-3.20%) |
Oct 08, 2008 | 4.968 | 5.093 | 4.394 | 4.556 | 405,996 | -0.46(-9.13%) |
Oct 07, 2008 | 5.314 | 5.513 | 5.006 | 5.014 | 250,851 | -0.35(-6.59%) |
Oct 06, 2008 | 5.655 | 5.655 | 5.330 | 5.368 | 175,865 | -0.37(-6.52%) |
Oct 03, 2008 | 5.617 | 5.884 | 5.526 | 5.742 | 0 | +0.04(+0.73%) |
Oct 02, 2008 | 5.809 | 5.884 | 5.701 | 5.701 | 79,111 | -0.15(-2.49%) |