Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.714 | 2.821 | 2.700 | 2.768 | 709,986 | +0.05(+1.70%) |
Dec 30, 2008 | 2.725 | 2.803 | 2.704 | 2.721 | 653,862 | -0.03(-1.03%) |
Dec 29, 2008 | 2.732 | 2.782 | 2.732 | 2.750 | 628,688 | -0.00(-0.13%) |
Dec 26, 2008 | 2.732 | 2.775 | 2.707 | 2.753 | 371,437 | -0.01(-0.51%) |
Dec 24, 2008 | 2.814 | 2.835 | 2.750 | 2.768 | 268,299 | -0.01(-0.51%) |
Dec 23, 2008 | 2.682 | 2.800 | 2.682 | 2.782 | 787,753 | +0.10(+3.70%) |
Dec 22, 2008 | 2.750 | 2.757 | 2.679 | 2.682 | 337,859 | -0.04(-1.56%) |
Dec 19, 2008 | 2.732 | 2.771 | 2.704 | 2.725 | 540,603 | +0.02(+0.92%) |
Dec 18, 2008 | 2.580 | 2.718 | 2.580 | 2.700 | 801,831 | +0.11(+4.10%) |
Dec 17, 2008 | 2.509 | 2.594 | 2.470 | 2.594 | 943,293 | +0.09(+3.39%) |
Dec 16, 2008 | 2.427 | 2.512 | 2.416 | 2.509 | 915,955 | +0.10(+4.12%) |
Dec 15, 2008 | 2.430 | 2.438 | 2.377 | 2.409 | 705,942 | -0.02(-1.02%) |
Dec 12, 2008 | 2.420 | 2.484 | 2.374 | 2.434 | 474,391 | -0.03(-1.29%) |
Dec 11, 2008 | 2.484 | 2.519 | 2.438 | 2.466 | 298,145 | -0.04(-1.70%) |
Dec 10, 2008 | 2.484 | 2.576 | 2.445 | 2.509 | 856,817 | +0.04(+1.58%) |
Dec 09, 2008 | 2.505 | 2.551 | 2.399 | 2.470 | 609,746 | -0.05(-1.97%) |
Dec 08, 2008 | 2.548 | 2.629 | 2.519 | 2.519 | 366,189 | -0.04(-1.58%) |
Dec 05, 2008 | 2.587 | 2.587 | 2.505 | 2.560 | 456,943 | -0.07(-2.64%) |
Dec 04, 2008 | 2.697 | 2.697 | 2.619 | 2.629 | 224,020 | -0.07(-2.63%) |
Dec 03, 2008 | 2.690 | 2.718 | 2.638 | 2.700 | 317,817 | +0.00(+0.00%) |
Dec 02, 2008 | 2.626 | 2.757 | 2.622 | 2.700 | 729,264 | +0.08(+3.12%) |
Dec 01, 2008 | 2.587 | 2.750 | 2.587 | 2.619 | 340,460 | -0.11(-4.16%) |
Nov 28, 2008 | 2.839 | 2.839 | 2.732 | 2.732 | 167,227 | -0.05(-1.66%) |
Nov 26, 2008 | 2.668 | 2.789 | 2.668 | 2.778 | 380,796 | +0.10(+3.57%) |
Nov 25, 2008 | 2.647 | 2.700 | 2.626 | 2.682 | 548,556 | +0.05(+1.89%) |
Nov 24, 2008 | 2.519 | 2.650 | 2.501 | 2.633 | 514,781 | +0.15(+6.15%) |
Nov 21, 2008 | 2.562 | 2.643 | 2.402 | 2.480 | 806,180 | -0.10(-3.85%) |
Nov 20, 2008 | 2.686 | 2.704 | 2.580 | 2.580 | 657,959 | -0.24(-8.44%) |
Nov 19, 2008 | 2.885 | 2.885 | 2.717 | 2.817 | 550,025 | -0.10(-3.29%) |
Nov 18, 2008 | 3.051 | 3.069 | 2.909 | 2.913 | 401,647 | -0.12(-3.98%) |
Nov 17, 2008 | 3.105 | 3.197 | 3.034 | 3.034 | 271,825 | -0.11(-3.39%) |
Nov 14, 2008 | 3.169 | 3.215 | 3.108 | 3.140 | 670,772 | -0.05(-1.56%) |
Nov 13, 2008 | 3.105 | 3.204 | 3.069 | 3.190 | 702,171 | +0.07(+2.39%) |
Nov 12, 2008 | 3.193 | 3.197 | 3.105 | 3.115 | 347,202 | -0.08(-2.55%) |
Nov 11, 2008 | 3.286 | 3.314 | 3.193 | 3.197 | 420,183 | -0.16(-4.66%) |
Nov 10, 2008 | 3.417 | 3.431 | 3.318 | 3.353 | 469,983 | -0.10(-2.78%) |
Nov 07, 2008 | 3.470 | 3.502 | 3.420 | 3.449 | 277,115 | -0.03(-0.82%) |
Nov 06, 2008 | 3.452 | 3.477 | 3.410 | 3.477 | 436,941 | +0.02(+0.45%) |
Nov 05, 2008 | 3.548 | 3.566 | 3.442 | 3.462 | 902,635 | -0.05(-1.36%) |
Nov 04, 2008 | 3.459 | 3.530 | 3.459 | 3.509 | 508,916 | +0.05(+1.44%) |
Nov 03, 2008 | 3.410 | 3.484 | 3.396 | 3.459 | 490,617 | +0.10(+2.85%) |
Oct 31, 2008 | 3.424 | 3.467 | 3.353 | 3.364 | 646,776 | -0.03(-0.84%) |
Oct 30, 2008 | 3.371 | 3.392 | 3.318 | 3.392 | 578,439 | +0.12(+3.58%) |
Oct 29, 2008 | 3.328 | 3.328 | 3.264 | 3.275 | 361,522 | +0.01(+0.44%) |
Oct 28, 2008 | 3.360 | 3.360 | 3.215 | 3.261 | 340,426 | +0.03(+0.99%) |
Oct 27, 2008 | 3.197 | 3.247 | 3.193 | 3.229 | 452,445 | -0.03(-1.04%) |
Oct 24, 2008 | 3.190 | 3.325 | 3.169 | 3.263 | 441,253 | -0.07(-2.17%) |
Oct 23, 2008 | 3.459 | 3.459 | 3.318 | 3.335 | 465,000 | -0.14(-3.98%) |
Oct 22, 2008 | 3.541 | 3.541 | 3.318 | 3.474 | 532,745 | -0.08(-2.20%) |
Oct 21, 2008 | 3.548 | 3.616 | 3.470 | 3.552 | 547,330 | -0.04(-0.99%) |
Oct 20, 2008 | 3.498 | 3.608 | 3.498 | 3.587 | 379,807 | +0.09(+2.43%) |
Oct 17, 2008 | 3.239 | 3.545 | 3.229 | 3.502 | 726,787 | +0.10(+2.92%) |
Oct 16, 2008 | 3.335 | 3.449 | 3.229 | 3.403 | 525,451 | +0.04(+1.05%) |
Oct 15, 2008 | 3.555 | 3.580 | 3.289 | 3.367 | 541,629 | -0.25(-6.96%) |
Oct 14, 2008 | 3.828 | 4.045 | 3.601 | 3.619 | 675,445 | -0.02(-0.49%) |
Oct 13, 2008 | 3.438 | 3.761 | 3.371 | 3.637 | 807,572 | +0.45(+14.02%) |
Oct 10, 2008 | 3.119 | 3.442 | 2.768 | 3.190 | 1,305,328 | +0.04(+1.24%) |
Oct 09, 2008 | 3.318 | 3.477 | 3.090 | 3.151 | 891,032 | -0.20(-6.03%) |
Oct 08, 2008 | 3.481 | 3.520 | 3.264 | 3.353 | 949,558 | -0.23(-6.44%) |
Oct 07, 2008 | 3.672 | 3.712 | 3.530 | 3.584 | 648,684 | -0.11(-2.88%) |
Oct 06, 2008 | 3.853 | 3.857 | 3.580 | 3.690 | 691,706 | -0.29(-7.31%) |
Oct 03, 2008 | 3.903 | 4.162 | 3.882 | 3.981 | 453,344 | +0.09(+2.37%) |
Oct 02, 2008 | 3.988 | 3.992 | 3.793 | 3.889 | 377,431 | -0.07(-1.79%) |