Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.218 | 3.259 | 3.103 | 3.207 | 4,705,703 | +0.01(+0.32%) |
Dec 30, 2008 | 2.989 | 3.207 | 2.927 | 3.197 | 6,483,144 | +0.16(+5.12%) |
Dec 29, 2008 | 3.218 | 3.218 | 3.010 | 3.041 | 3,660,663 | -0.18(-5.48%) |
Dec 26, 2008 | 3.161 | 3.233 | 3.124 | 3.218 | 1,198,515 | +0.08(+2.48%) |
Dec 24, 2008 | 3.218 | 3.249 | 3.119 | 3.140 | 2,266,321 | -0.07(-2.10%) |
Dec 23, 2008 | 3.462 | 3.467 | 3.150 | 3.207 | 5,348,273 | -0.26(-7.49%) |
Dec 22, 2008 | 3.493 | 3.534 | 3.420 | 3.467 | 3,968,409 | -0.04(-1.04%) |
Dec 19, 2008 | 3.633 | 3.669 | 2.943 | 3.503 | 14,162,778 | -1.17(-25.00%) |
Dec 18, 2008 | 4.832 | 4.883 | 4.624 | 4.671 | 35,040,972 | -0.19(-3.85%) |
Dec 17, 2008 | 4.889 | 4.922 | 4.777 | 4.858 | 3,932,559 | -0.04(-0.85%) |
Dec 16, 2008 | 4.806 | 4.909 | 4.728 | 4.899 | 4,404,539 | +0.16(+3.28%) |
Dec 15, 2008 | 4.878 | 4.899 | 4.681 | 4.743 | 4,520,097 | -0.13(-2.77%) |
Dec 12, 2008 | 4.702 | 4.909 | 4.629 | 4.878 | 3,896,056 | +0.10(+2.17%) |
Dec 11, 2008 | 4.733 | 4.930 | 4.694 | 4.775 | 5,731,324 | -0.19(-3.87%) |
Dec 10, 2008 | 4.956 | 5.076 | 4.920 | 4.967 | 2,943,837 | +0.03(+0.63%) |
Dec 09, 2008 | 5.039 | 5.148 | 4.847 | 4.935 | 3,684,144 | -0.15(-2.96%) |
Dec 08, 2008 | 5.086 | 5.117 | 4.889 | 5.086 | 4,106,641 | +0.07(+1.34%) |
Dec 05, 2008 | 4.743 | 5.029 | 4.634 | 5.018 | 2,931,767 | +0.22(+4.54%) |
Dec 04, 2008 | 4.873 | 5.003 | 4.710 | 4.800 | 2,666,368 | -0.11(-2.32%) |
Dec 03, 2008 | 4.800 | 5.081 | 4.702 | 4.915 | 2,978,943 | +0.07(+1.39%) |
Dec 02, 2008 | 4.743 | 4.858 | 4.614 | 4.847 | 3,650,250 | +0.19(+4.01%) |
Dec 01, 2008 | 4.863 | 4.909 | 4.650 | 4.660 | 4,221,314 | -0.31(-6.26%) |
Nov 28, 2008 | 4.826 | 4.987 | 4.826 | 4.972 | 1,290,487 | +0.11(+2.24%) |
Nov 26, 2008 | 4.691 | 4.946 | 4.427 | 4.863 | 5,066,167 | -0.03(-0.53%) |
Nov 25, 2008 | 4.712 | 4.894 | 4.603 | 4.889 | 4,385,320 | +0.20(+4.20%) |
Nov 24, 2008 | 4.567 | 4.717 | 4.442 | 4.691 | 3,973,261 | +0.14(+3.08%) |
Nov 21, 2008 | 4.577 | 4.577 | 4.183 | 4.551 | 6,493,315 | +0.04(+0.80%) |
Nov 20, 2008 | 4.697 | 4.785 | 4.406 | 4.515 | 5,006,871 | -0.25(-5.33%) |
Nov 19, 2008 | 5.018 | 5.101 | 4.762 | 4.769 | 3,198,592 | -0.26(-5.16%) |
Nov 18, 2008 | 4.982 | 5.065 | 4.852 | 5.029 | 3,688,825 | +0.04(+0.83%) |
Nov 17, 2008 | 4.915 | 5.156 | 4.863 | 4.987 | 2,618,010 | +0.05(+1.05%) |
Nov 14, 2008 | 5.086 | 5.288 | 4.915 | 4.935 | 5,649,096 | -0.34(-6.40%) |
Nov 13, 2008 | 4.946 | 5.273 | 4.800 | 5.273 | 5,272,584 | +0.35(+7.06%) |
Nov 12, 2008 | 5.086 | 5.127 | 4.898 | 4.925 | 2,769,108 | -0.20(-3.85%) |
Nov 11, 2008 | 5.070 | 5.216 | 4.972 | 5.122 | 3,216,637 | +0.04(+0.71%) |
Nov 10, 2008 | 5.086 | 5.112 | 4.889 | 5.086 | 3,131,466 | +0.15(+2.94%) |
Nov 07, 2008 | 4.998 | 5.081 | 4.852 | 4.941 | 2,466,400 | -0.12(-2.46%) |
Nov 06, 2008 | 5.024 | 5.174 | 4.954 | 5.065 | 2,134,549 | +0.02(+0.41%) |
Nov 05, 2008 | 5.314 | 5.314 | 5.008 | 5.044 | 2,019,727 | -0.15(-2.90%) |
Nov 04, 2008 | 5.252 | 5.314 | 5.122 | 5.195 | 3,636,076 | +0.02(+0.40%) |
Nov 03, 2008 | 5.208 | 5.216 | 4.961 | 5.174 | 2,219,089 | +0.11(+2.26%) |
Oct 31, 2008 | 4.946 | 5.117 | 4.889 | 5.060 | 4,587,978 | +0.16(+3.28%) |
Oct 30, 2008 | 4.749 | 4.946 | 4.691 | 4.899 | 3,466,442 | +0.27(+5.83%) |
Oct 29, 2008 | 4.427 | 4.759 | 4.261 | 4.629 | 4,033,014 | +0.22(+4.94%) |
Oct 28, 2008 | 4.282 | 4.427 | 4.038 | 4.411 | 3,272,261 | +0.20(+4.81%) |
Oct 27, 2008 | 4.354 | 4.406 | 4.185 | 4.209 | 2,414,459 | -0.21(-4.81%) |
Oct 24, 2008 | 4.484 | 4.551 | 4.282 | 4.422 | 4,676,678 | -0.20(-4.27%) |
Oct 23, 2008 | 4.707 | 4.790 | 4.339 | 4.619 | 3,596,792 | -0.08(-1.77%) |
Oct 22, 2008 | 4.733 | 4.790 | 4.614 | 4.702 | 3,892,659 | -0.12(-2.58%) |
Oct 21, 2008 | 4.572 | 4.873 | 4.406 | 4.826 | 4,396,907 | +0.20(+4.26%) |
Oct 20, 2008 | 4.603 | 4.650 | 4.416 | 4.629 | 3,014,157 | +0.12(+2.65%) |
Oct 17, 2008 | 4.318 | 4.691 | 4.292 | 4.510 | 3,982,857 | +0.10(+2.24%) |
Oct 16, 2008 | 4.198 | 4.432 | 4.048 | 4.411 | 5,410,070 | +0.21(+4.94%) |
Oct 15, 2008 | 4.432 | 4.588 | 4.131 | 4.204 | 4,669,375 | -0.30(-6.68%) |
Oct 14, 2008 | 4.816 | 4.889 | 4.484 | 4.505 | 5,910,392 | -0.20(-4.19%) |
Oct 13, 2008 | 4.468 | 4.712 | 4.214 | 4.702 | 4,539,160 | +0.50(+11.85%) |
Oct 10, 2008 | 3.981 | 4.427 | 3.794 | 4.204 | 7,522,982 | +0.10(+2.53%) |
Oct 09, 2008 | 4.365 | 4.432 | 4.048 | 4.100 | 4,138,895 | -0.21(-4.93%) |
Oct 08, 2008 | 4.271 | 4.474 | 4.183 | 4.313 | 4,440,855 | -0.06(-1.31%) |
Oct 07, 2008 | 4.619 | 4.655 | 4.333 | 4.370 | 4,432,358 | -0.19(-4.21%) |
Oct 06, 2008 | 4.474 | 4.598 | 4.173 | 4.562 | 8,301,623 | -0.01(-0.23%) |
Oct 03, 2008 | 4.629 | 4.800 | 4.546 | 4.572 | 5,407,700 | -0.04(-0.79%) |
Oct 02, 2008 | 4.826 | 4.868 | 4.582 | 4.608 | 4,173,845 | -0.24(-4.93%) |