Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.797 | 4.050 | 3.783 | 3.962 | 5,538,007 | +0.15(+3.96%) |
Dec 30, 2008 | 3.640 | 3.811 | 3.605 | 3.811 | 3,949,970 | +0.24(+6.72%) |
Dec 29, 2008 | 3.657 | 3.686 | 3.473 | 3.571 | 3,057,527 | -0.09(-2.39%) |
Dec 26, 2008 | 3.602 | 3.667 | 3.552 | 3.659 | 2,419,292 | +0.09(+2.54%) |
Dec 24, 2008 | 3.533 | 3.578 | 3.471 | 3.568 | 1,941,058 | +0.05(+1.40%) |
Dec 23, 2008 | 3.676 | 3.700 | 3.505 | 3.519 | 5,463,105 | -0.11(-3.15%) |
Dec 22, 2008 | 3.794 | 3.794 | 3.432 | 3.633 | 10,088,931 | -0.14(-3.71%) |
Dec 19, 2008 | 3.856 | 3.919 | 3.721 | 3.773 | 7,915,330 | +0.02(+0.57%) |
Dec 18, 2008 | 3.902 | 3.931 | 3.621 | 3.752 | 9,917,758 | -0.14(-3.65%) |
Dec 17, 2008 | 3.743 | 4.016 | 3.678 | 3.894 | 11,184,787 | +0.08(+2.21%) |
Dec 16, 2008 | 3.541 | 3.819 | 3.492 | 3.810 | 9,015,572 | +0.41(+11.95%) |
Dec 15, 2008 | 3.614 | 3.672 | 3.289 | 3.403 | 7,767,754 | -0.19(-5.31%) |
Dec 12, 2008 | 3.176 | 3.625 | 3.173 | 3.594 | 12,560,014 | +0.20(+5.90%) |
Dec 11, 2008 | 3.667 | 3.805 | 3.317 | 3.394 | 10,823,161 | -0.34(-9.15%) |
Dec 10, 2008 | 3.632 | 3.792 | 3.575 | 3.735 | 13,774,976 | +0.19(+5.43%) |
Dec 09, 2008 | 3.687 | 3.883 | 3.492 | 3.543 | 15,212,510 | -0.18(-4.78%) |
Dec 08, 2008 | 3.646 | 3.785 | 3.565 | 3.721 | 14,005,064 | +0.27(+7.73%) |
Dec 05, 2008 | 3.079 | 3.467 | 2.931 | 3.454 | 27,263,158 | +0.28(+8.75%) |
Dec 04, 2008 | 3.271 | 3.490 | 3.036 | 3.176 | 31,614,150 | -0.21(-6.11%) |
Dec 03, 2008 | 3.163 | 3.421 | 3.071 | 3.382 | 24,674,896 | +0.13(+4.01%) |
Dec 02, 2008 | 3.090 | 3.252 | 2.987 | 3.252 | 16,462,852 | +0.25(+8.25%) |
Dec 01, 2008 | 3.546 | 3.575 | 2.942 | 3.004 | 15,959,913 | -0.77(-20.35%) |
Nov 28, 2008 | 3.618 | 3.772 | 3.603 | 3.772 | 3,255,168 | +0.11(+2.95%) |
Nov 26, 2008 | 3.181 | 3.718 | 3.181 | 3.664 | 12,253,614 | +0.31(+9.24%) |
Nov 25, 2008 | 3.279 | 3.354 | 3.098 | 3.354 | 15,762,732 | +0.16(+4.92%) |
Nov 24, 2008 | 2.849 | 3.289 | 2.847 | 3.197 | 11,995,214 | +0.39(+13.77%) |
Nov 21, 2008 | 2.626 | 2.817 | 2.380 | 2.810 | 24,946,116 | +0.31(+12.28%) |
Nov 20, 2008 | 2.898 | 2.996 | 2.493 | 2.502 | 16,545,855 | -0.47(-15.69%) |
Nov 19, 2008 | 3.506 | 3.544 | 2.965 | 2.968 | 10,475,584 | -0.50(-14.47%) |
Nov 18, 2008 | 3.538 | 3.611 | 3.224 | 3.470 | 8,778,158 | -0.04(-1.22%) |
Nov 17, 2008 | 3.538 | 3.740 | 3.471 | 3.513 | 10,005,280 | -0.09(-2.60%) |
Nov 14, 2008 | 3.938 | 4.042 | 3.606 | 3.606 | 10,352,706 | -0.44(-10.77%) |
Nov 13, 2008 | 3.527 | 4.048 | 3.227 | 4.042 | 13,781,220 | +0.53(+15.11%) |
Nov 12, 2008 | 3.765 | 3.807 | 3.495 | 3.511 | 8,105,908 | -0.41(-10.34%) |
Nov 11, 2008 | 4.010 | 4.121 | 3.797 | 3.916 | 7,327,474 | -0.20(-4.79%) |
Nov 10, 2008 | 4.534 | 4.545 | 4.032 | 4.113 | 4,670,861 | -0.19(-4.39%) |
Nov 07, 2008 | 4.202 | 4.371 | 4.103 | 4.302 | 6,036,987 | +0.18(+4.43%) |
Nov 06, 2008 | 4.471 | 4.545 | 4.108 | 4.120 | 6,508,612 | -0.42(-9.27%) |
Nov 05, 2008 | 4.893 | 5.009 | 4.507 | 4.541 | 6,448,848 | -0.45(-8.98%) |
Nov 04, 2008 | 4.993 | 5.092 | 4.862 | 4.989 | 5,245,556 | +0.13(+2.61%) |
Nov 03, 2008 | 4.792 | 4.919 | 4.744 | 4.862 | 4,998,347 | +0.04(+0.82%) |
Oct 31, 2008 | 4.580 | 4.924 | 4.410 | 4.822 | 8,050,795 | +0.26(+5.68%) |
Oct 30, 2008 | 4.439 | 4.569 | 4.263 | 4.563 | 5,340,146 | +0.37(+8.95%) |
Oct 29, 2008 | 4.047 | 4.493 | 3.962 | 4.188 | 6,877,225 | +0.15(+3.66%) |
Oct 28, 2008 | 3.648 | 4.062 | 3.367 | 4.040 | 5,466,277 | +0.60(+17.59%) |
Oct 27, 2008 | 3.627 | 3.862 | 3.430 | 3.436 | 3,567,441 | -0.38(-9.86%) |
Oct 24, 2008 | 3.405 | 3.953 | 3.257 | 3.812 | 7,068,792 | -0.24(-5.92%) |
Oct 23, 2008 | 4.310 | 4.369 | 3.654 | 4.051 | 7,195,571 | -0.24(-5.56%) |
Oct 22, 2008 | 4.553 | 4.612 | 4.051 | 4.290 | 5,788,791 | -0.54(-11.26%) |
Oct 21, 2008 | 4.981 | 5.125 | 4.798 | 4.834 | 4,046,996 | -0.35(-6.67%) |
Oct 20, 2008 | 4.823 | 5.179 | 4.696 | 5.179 | 4,265,880 | +0.54(+11.64%) |
Oct 17, 2008 | 4.409 | 5.117 | 4.391 | 4.639 | 6,245,372 | -0.05(-1.08%) |
Oct 16, 2008 | 4.498 | 4.766 | 3.953 | 4.690 | 7,554,749 | +0.26(+5.84%) |
Oct 15, 2008 | 5.322 | 5.372 | 4.422 | 4.431 | 5,343,312 | -0.99(-18.21%) |
Oct 14, 2008 | 6.196 | 6.196 | 5.138 | 5.418 | 8,104,083 | -0.46(-7.84%) |
Oct 13, 2008 | 5.248 | 5.878 | 5.030 | 5.878 | 8,327,864 | +1.19(+25.42%) |
Oct 10, 2008 | 4.305 | 4.963 | 3.980 | 4.687 | 7,294,259 | +0.10(+2.08%) |
Oct 09, 2008 | 5.708 | 5.780 | 4.591 | 4.591 | 3,991,991 | -0.89(-16.23%) |
Oct 08, 2008 | 5.268 | 5.859 | 5.163 | 5.481 | 8,181,333 | -0.08(-1.40%) |
Oct 07, 2008 | 6.519 | 6.587 | 5.559 | 5.559 | 3,643,280 | -0.76(-11.97%) |
Oct 06, 2008 | 6.576 | 6.639 | 5.619 | 6.315 | 4,866,941 | -0.60(-8.62%) |
Oct 03, 2008 | 7.450 | 7.682 | 6.897 | 6.911 | 5,182,065 | -0.40(-5.48%) |
Oct 02, 2008 | 8.179 | 8.179 | 7.270 | 7.311 | 3,085,896 | -0.99(-11.87%) |