Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.577 | 3.647 | 3.569 | 3.593 | 2,309,333 | +0.00(+0.00%) |
Dec 30, 2008 | 3.497 | 3.593 | 3.497 | 3.593 | 4,050,585 | +0.10(+2.79%) |
Dec 29, 2008 | 3.388 | 3.500 | 3.295 | 3.495 | 2,082,413 | +0.13(+3.76%) |
Dec 26, 2008 | 3.396 | 3.403 | 3.341 | 3.369 | 455,020 | -0.01(-0.19%) |
Dec 24, 2008 | 3.404 | 3.404 | 3.310 | 3.375 | 1,168,220 | -0.01(-0.43%) |
Dec 23, 2008 | 3.393 | 3.442 | 3.331 | 3.390 | 4,300,590 | +0.01(+0.24%) |
Dec 22, 2008 | 3.408 | 3.414 | 3.317 | 3.382 | 2,449,045 | -0.04(-1.05%) |
Dec 19, 2008 | 3.434 | 3.476 | 3.383 | 3.417 | 4,688,750 | +0.02(+0.48%) |
Dec 18, 2008 | 3.484 | 3.573 | 3.378 | 3.401 | 6,980,159 | -0.10(-2.97%) |
Dec 17, 2008 | 3.373 | 3.556 | 3.308 | 3.505 | 7,955,628 | +0.12(+3.50%) |
Dec 16, 2008 | 3.195 | 3.456 | 3.195 | 3.386 | 5,649,358 | +0.22(+6.82%) |
Dec 15, 2008 | 3.174 | 3.242 | 3.141 | 3.170 | 3,414,149 | +0.00(+0.05%) |
Dec 12, 2008 | 3.123 | 3.221 | 3.092 | 3.169 | 3,363,786 | +0.01(+0.26%) |
Dec 11, 2008 | 3.258 | 3.339 | 3.113 | 3.160 | 3,979,893 | -0.12(-3.76%) |
Dec 10, 2008 | 3.222 | 3.310 | 3.188 | 3.284 | 2,736,945 | +0.10(+3.01%) |
Dec 09, 2008 | 3.208 | 3.291 | 3.154 | 3.188 | 3,806,222 | -0.03(-0.91%) |
Dec 08, 2008 | 3.100 | 3.273 | 3.091 | 3.217 | 6,834,303 | +0.15(+4.99%) |
Dec 05, 2008 | 2.990 | 3.139 | 2.967 | 3.065 | 5,032,304 | +0.04(+1.29%) |
Dec 04, 2008 | 3.042 | 3.206 | 2.975 | 3.026 | 5,762,867 | -0.07(-2.36%) |
Dec 03, 2008 | 3.001 | 3.118 | 2.819 | 3.099 | 5,464,904 | +0.21(+7.32%) |
Dec 02, 2008 | 2.959 | 3.000 | 2.837 | 2.887 | 6,809,803 | -0.01(-0.34%) |
Dec 01, 2008 | 2.974 | 2.990 | 2.847 | 2.897 | 6,175,200 | -0.09(-3.15%) |
Nov 28, 2008 | 3.050 | 3.107 | 2.884 | 2.991 | 2,304,172 | -0.11(-3.46%) |
Nov 26, 2008 | 2.796 | 3.112 | 2.796 | 3.099 | 5,344,850 | +0.26(+8.98%) |
Nov 25, 2008 | 2.961 | 2.987 | 2.752 | 2.843 | 7,128,760 | -0.08(-2.89%) |
Nov 24, 2008 | 2.692 | 2.978 | 2.666 | 2.928 | 8,479,349 | +0.34(+13.27%) |
Nov 21, 2008 | 2.608 | 2.691 | 2.463 | 2.585 | 7,791,146 | +0.00(+0.13%) |
Nov 20, 2008 | 2.481 | 2.702 | 2.439 | 2.582 | 7,723,646 | +0.03(+1.28%) |
Nov 19, 2008 | 2.939 | 2.957 | 2.487 | 2.549 | 11,821,434 | -0.41(-13.94%) |
Nov 18, 2008 | 3.086 | 3.099 | 2.863 | 2.962 | 6,719,250 | -0.13(-4.21%) |
Nov 17, 2008 | 3.170 | 3.219 | 3.032 | 3.092 | 4,983,016 | -0.10(-3.21%) |
Nov 14, 2008 | 3.304 | 3.330 | 3.130 | 3.195 | 8,685,688 | -0.05(-1.40%) |
Nov 13, 2008 | 3.187 | 3.386 | 3.039 | 3.240 | 11,786,614 | +0.03(+0.81%) |
Nov 12, 2008 | 3.409 | 3.494 | 3.175 | 3.214 | 5,039,974 | -0.20(-5.72%) |
Nov 11, 2008 | 3.577 | 3.616 | 3.377 | 3.409 | 8,085,271 | -0.13(-3.54%) |
Nov 10, 2008 | 3.619 | 3.656 | 3.495 | 3.534 | 3,565,794 | +0.00(+0.09%) |
Nov 07, 2008 | 3.424 | 3.585 | 3.424 | 3.531 | 3,397,222 | +0.06(+1.78%) |
Nov 06, 2008 | 3.541 | 3.606 | 3.414 | 3.469 | 3,628,238 | -0.12(-3.22%) |
Nov 05, 2008 | 3.708 | 3.715 | 3.580 | 3.585 | 4,925,308 | -0.13(-3.37%) |
Nov 04, 2008 | 3.739 | 3.780 | 3.676 | 3.710 | 3,484,497 | +0.01(+0.40%) |
Nov 03, 2008 | 3.741 | 3.821 | 3.630 | 3.695 | 4,170,614 | +0.04(+1.02%) |
Oct 31, 2008 | 3.591 | 3.746 | 3.495 | 3.658 | 6,967,427 | +0.05(+1.49%) |
Oct 30, 2008 | 3.461 | 3.638 | 3.404 | 3.604 | 9,110,569 | +0.26(+7.73%) |
Oct 29, 2008 | 3.193 | 3.469 | 3.113 | 3.346 | 8,148,540 | +0.15(+4.73%) |
Oct 28, 2008 | 3.008 | 3.216 | 2.897 | 3.195 | 8,578,495 | +0.31(+10.77%) |
Oct 27, 2008 | 3.081 | 3.174 | 2.868 | 2.884 | 7,724,206 | -0.23(-7.31%) |
Oct 24, 2008 | 3.281 | 3.343 | 3.053 | 3.112 | 18,272,380 | -0.39(-11.10%) |
Oct 23, 2008 | 3.622 | 3.622 | 3.331 | 3.500 | 8,679,943 | -0.12(-3.37%) |
Oct 22, 2008 | 3.474 | 3.637 | 3.390 | 3.622 | 6,736,995 | +0.09(+2.58%) |
Oct 21, 2008 | 3.609 | 3.674 | 3.525 | 3.531 | 3,264,670 | -0.15(-4.06%) |
Oct 20, 2008 | 3.562 | 3.712 | 3.523 | 3.681 | 7,256,471 | +0.13(+3.66%) |
Oct 17, 2008 | 3.382 | 3.630 | 3.308 | 3.551 | 7,490,557 | +0.14(+4.05%) |
Oct 16, 2008 | 3.385 | 3.455 | 3.294 | 3.413 | 7,071,494 | +0.01(+0.38%) |
Oct 15, 2008 | 3.495 | 3.510 | 3.378 | 3.399 | 7,492,285 | -0.16(-4.52%) |
Oct 14, 2008 | 3.577 | 3.658 | 3.495 | 3.560 | 8,707,702 | +0.08(+2.34%) |
Oct 13, 2008 | 3.302 | 3.494 | 3.237 | 3.479 | 7,673,535 | +0.44(+14.56%) |
Oct 10, 2008 | 3.078 | 3.200 | 2.928 | 3.037 | 8,448,865 | -0.16(-4.98%) |
Oct 09, 2008 | 3.198 | 3.505 | 3.113 | 3.196 | 8,807,919 | -0.04(-1.11%) |
Oct 08, 2008 | 3.089 | 3.373 | 3.069 | 3.232 | 7,840,101 | +0.09(+3.01%) |
Oct 07, 2008 | 3.097 | 3.338 | 3.097 | 3.138 | 8,325,299 | -0.06(-1.83%) |
Oct 06, 2008 | 3.191 | 3.206 | 2.869 | 3.196 | 8,974,190 | -0.06(-1.70%) |
Oct 03, 2008 | 3.351 | 3.474 | 3.235 | 3.252 | 6,225,546 | -0.08(-2.53%) |
Oct 02, 2008 | 3.545 | 3.547 | 3.325 | 3.336 | 6,573,054 | -0.20(-5.61%) |