Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.972 | 3.079 | 2.931 | 2.931 | 454,574 | -0.09(-2.83%) |
Dec 30, 2008 | 3.050 | 3.098 | 2.998 | 3.016 | 419,603 | -0.04(-1.22%) |
Dec 29, 2008 | 3.153 | 3.202 | 3.038 | 3.053 | 261,844 | -0.30(-8.96%) |
Dec 26, 2008 | 3.283 | 3.443 | 3.135 | 3.354 | 342,721 | +0.07(+2.15%) |
Dec 24, 2008 | 3.217 | 3.328 | 3.191 | 3.283 | 239,671 | +0.13(+4.00%) |
Dec 23, 2008 | 3.153 | 3.179 | 3.116 | 3.157 | 233,083 | +0.09(+2.90%) |
Dec 22, 2008 | 3.168 | 3.231 | 3.042 | 3.068 | 478,442 | -0.09(-2.93%) |
Dec 19, 2008 | 3.064 | 3.191 | 3.064 | 3.161 | 176,482 | +0.03(+0.83%) |
Dec 18, 2008 | 3.061 | 3.146 | 3.039 | 3.135 | 350,543 | +0.10(+3.30%) |
Dec 17, 2008 | 2.927 | 3.038 | 2.860 | 3.035 | 329,128 | +0.03(+0.99%) |
Dec 16, 2008 | 2.797 | 3.057 | 2.696 | 3.005 | 668,113 | +0.34(+12.81%) |
Dec 15, 2008 | 2.686 | 2.719 | 2.597 | 2.664 | 259,092 | -0.02(-0.69%) |
Dec 12, 2008 | 2.745 | 2.768 | 2.682 | 2.682 | 188,646 | -0.09(-3.21%) |
Dec 11, 2008 | 2.786 | 2.805 | 2.723 | 2.771 | 244,164 | -0.07(-2.35%) |
Dec 10, 2008 | 2.831 | 2.857 | 2.775 | 2.838 | 167,479 | +0.04(+1.32%) |
Dec 09, 2008 | 2.875 | 2.897 | 2.782 | 2.801 | 251,952 | -0.07(-2.45%) |
Dec 08, 2008 | 2.846 | 2.912 | 2.846 | 2.872 | 212,487 | -0.00(-0.13%) |
Dec 05, 2008 | 2.905 | 2.931 | 2.734 | 2.875 | 377,570 | -0.04(-1.40%) |
Dec 04, 2008 | 2.901 | 3.020 | 2.894 | 2.916 | 155,258 | -0.01(-0.51%) |
Dec 03, 2008 | 2.860 | 2.931 | 2.801 | 2.931 | 187,560 | +0.07(+2.60%) |
Dec 02, 2008 | 2.857 | 2.905 | 2.805 | 2.857 | 216,366 | -0.04(-1.28%) |
Dec 01, 2008 | 2.927 | 2.964 | 2.875 | 2.894 | 148,109 | -0.13(-4.41%) |
Nov 28, 2008 | 3.094 | 3.094 | 3.024 | 3.027 | 97,648 | -0.06(-1.81%) |
Nov 26, 2008 | 2.942 | 3.083 | 2.923 | 3.083 | 408,477 | +0.12(+3.88%) |
Nov 25, 2008 | 2.935 | 2.987 | 2.879 | 2.968 | 243,709 | +0.04(+1.27%) |
Nov 24, 2008 | 3.001 | 3.038 | 2.864 | 2.931 | 448,528 | -0.41(-12.22%) |
Nov 21, 2008 | 2.708 | 3.339 | 2.541 | 3.339 | 655,210 | +0.60(+21.95%) |
Nov 20, 2008 | 2.957 | 2.957 | 2.738 | 2.738 | 338,505 | -0.26(-8.55%) |
Nov 19, 2008 | 3.157 | 3.172 | 2.942 | 2.994 | 258,626 | -0.18(-5.72%) |
Nov 18, 2008 | 3.268 | 3.294 | 3.165 | 3.176 | 209,431 | -0.10(-2.95%) |
Nov 17, 2008 | 3.254 | 3.339 | 3.254 | 3.272 | 195,056 | -0.06(-1.67%) |
Nov 14, 2008 | 3.502 | 3.502 | 3.291 | 3.328 | 96,658 | -0.14(-4.17%) |
Nov 13, 2008 | 3.454 | 3.473 | 3.294 | 3.473 | 228,550 | +0.10(+2.86%) |
Nov 12, 2008 | 3.521 | 3.521 | 3.317 | 3.376 | 176,296 | -0.17(-4.71%) |
Nov 11, 2008 | 3.622 | 3.702 | 3.532 | 3.543 | 131,953 | -0.14(-3.73%) |
Nov 10, 2008 | 3.691 | 3.714 | 3.643 | 3.680 | 135,160 | +0.03(+0.92%) |
Nov 07, 2008 | 3.651 | 3.699 | 3.636 | 3.647 | 95,305 | -0.02(-0.51%) |
Nov 06, 2008 | 3.717 | 3.803 | 3.665 | 3.665 | 254,628 | +0.02(+0.51%) |
Nov 05, 2008 | 3.780 | 3.780 | 3.636 | 3.647 | 135,438 | -0.10(-2.66%) |
Nov 04, 2008 | 3.654 | 3.747 | 3.613 | 3.746 | 248,221 | +0.12(+3.44%) |
Nov 03, 2008 | 3.610 | 3.658 | 3.576 | 3.622 | 196,134 | +0.05(+1.38%) |
Oct 31, 2008 | 3.565 | 3.639 | 3.521 | 3.573 | 284,478 | +0.01(+0.31%) |
Oct 30, 2008 | 3.476 | 3.573 | 3.476 | 3.562 | 148,365 | +0.10(+2.89%) |
Oct 29, 2008 | 3.395 | 3.461 | 3.380 | 3.461 | 220,992 | +0.10(+2.87%) |
Oct 28, 2008 | 3.406 | 3.409 | 3.302 | 3.365 | 208,994 | +0.01(+0.27%) |
Oct 27, 2008 | 3.409 | 3.409 | 3.283 | 3.356 | 218,315 | -0.04(-1.24%) |
Oct 24, 2008 | 3.365 | 3.409 | 3.246 | 3.398 | 187,986 | -0.02(-0.56%) |
Oct 23, 2008 | 3.521 | 3.565 | 3.383 | 3.417 | 327,699 | -0.06(-1.69%) |
Oct 22, 2008 | 3.721 | 3.721 | 3.458 | 3.476 | 193,657 | -0.22(-5.83%) |
Oct 21, 2008 | 3.725 | 3.728 | 3.658 | 3.691 | 214,318 | -0.06(-1.58%) |
Oct 20, 2008 | 3.725 | 3.799 | 3.691 | 3.751 | 259,855 | +0.07(+1.92%) |
Oct 17, 2008 | 3.346 | 3.754 | 3.346 | 3.680 | 218,603 | +0.16(+4.42%) |
Oct 16, 2008 | 3.680 | 3.680 | 3.432 | 3.524 | 284,925 | -0.09(-2.46%) |
Oct 15, 2008 | 3.576 | 3.717 | 3.484 | 3.613 | 309,661 | -0.08(-2.21%) |
Oct 14, 2008 | 3.728 | 3.914 | 3.606 | 3.695 | 372,624 | +0.18(+5.17%) |
Oct 13, 2008 | 3.205 | 3.677 | 3.205 | 3.513 | 438,860 | +0.35(+11.02%) |
Oct 10, 2008 | 2.712 | 3.228 | 2.434 | 3.165 | 711,028 | -0.06(-1.95%) |
Oct 09, 2008 | 3.543 | 3.543 | 3.172 | 3.228 | 551,212 | -0.26(-7.45%) |
Oct 08, 2008 | 3.543 | 3.710 | 3.276 | 3.487 | 633,652 | -0.33(-8.74%) |
Oct 07, 2008 | 3.929 | 3.955 | 3.766 | 3.821 | 382,608 | -0.13(-3.29%) |
Oct 06, 2008 | 4.137 | 4.181 | 3.777 | 3.951 | 599,584 | -0.32(-7.39%) |
Oct 03, 2008 | 4.292 | 4.355 | 4.266 | 4.266 | 219,196 | +0.03(+0.70%) |
Oct 02, 2008 | 4.292 | 4.292 | 4.196 | 4.237 | 176,441 | -0.04(-1.01%) |