Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.073 | 2.330 | 2.018 | 2.147 | 72,500 | +0.04(+1.74%) |
Dec 30, 2008 | 2.192 | 2.303 | 2.037 | 2.110 | 69,531 | -0.06(-2.95%) |
Dec 29, 2008 | 2.238 | 2.266 | 2.110 | 2.174 | 39,544 | -0.17(-7.06%) |
Dec 26, 2008 | 2.504 | 2.504 | 2.339 | 2.339 | 24,251 | -0.23(-8.93%) |
Dec 24, 2008 | 2.660 | 2.697 | 2.541 | 2.569 | 14,188 | -0.06(-2.44%) |
Dec 23, 2008 | 2.798 | 2.844 | 2.615 | 2.633 | 59,774 | -0.31(-10.59%) |
Dec 22, 2008 | 2.945 | 2.991 | 2.871 | 2.945 | 20,564 | -0.10(-3.14%) |
Dec 19, 2008 | 3.082 | 3.137 | 2.807 | 3.040 | 39,998 | +0.04(+1.35%) |
Dec 18, 2008 | 3.257 | 3.312 | 3.000 | 3.000 | 43,868 | -0.51(-14.62%) |
Dec 17, 2008 | 3.367 | 3.560 | 3.046 | 3.514 | 168,489 | +0.00(+0.00%) |
Dec 16, 2008 | 3.174 | 3.532 | 3.156 | 3.514 | 136,125 | +0.30(+9.43%) |
Dec 15, 2008 | 3.174 | 3.248 | 3.000 | 3.211 | 46,892 | +0.00(+0.00%) |
Dec 12, 2008 | 3.257 | 3.660 | 3.156 | 3.211 | 71,155 | -0.05(-1.41%) |
Dec 11, 2008 | 3.559 | 3.596 | 3.156 | 3.257 | 21,147 | -0.37(-10.13%) |
Dec 10, 2008 | 3.660 | 3.775 | 3.474 | 3.624 | 27,255 | +0.01(+0.41%) |
Dec 09, 2008 | 3.651 | 3.688 | 3.541 | 3.609 | 20,457 | -0.11(-2.94%) |
Dec 08, 2008 | 3.734 | 3.798 | 3.640 | 3.718 | 32,427 | +0.01(+0.32%) |
Dec 05, 2008 | 3.770 | 3.844 | 3.640 | 3.706 | 23,654 | -0.06(-1.46%) |
Dec 04, 2008 | 3.688 | 3.853 | 3.688 | 3.761 | 16,361 | -0.03(-0.73%) |
Dec 03, 2008 | 3.761 | 3.862 | 3.303 | 3.789 | 23,401 | +0.12(+3.25%) |
Dec 02, 2008 | 3.761 | 3.799 | 3.642 | 3.670 | 28,668 | +0.07(+2.04%) |
Dec 01, 2008 | 3.651 | 3.670 | 3.541 | 3.596 | 18,975 | -0.17(-4.62%) |
Nov 28, 2008 | 3.670 | 3.825 | 3.642 | 3.770 | 15,483 | +0.17(+4.85%) |
Nov 26, 2008 | 3.578 | 3.734 | 3.486 | 3.596 | 48,420 | -0.12(-3.21%) |
Nov 25, 2008 | 3.725 | 4.229 | 3.688 | 3.715 | 187,871 | -0.06(-1.70%) |
Nov 24, 2008 | 3.743 | 3.881 | 3.598 | 3.780 | 45,906 | +0.11(+3.00%) |
Nov 21, 2008 | 3.752 | 3.853 | 3.578 | 3.670 | 25,645 | +0.04(+1.01%) |
Nov 20, 2008 | 3.954 | 4.027 | 3.532 | 3.633 | 142,075 | -0.46(-11.21%) |
Nov 19, 2008 | 4.385 | 4.449 | 4.091 | 4.091 | 18,095 | -0.39(-8.61%) |
Nov 18, 2008 | 4.660 | 4.908 | 4.229 | 4.477 | 98,996 | -0.28(-5.97%) |
Nov 17, 2008 | 4.211 | 4.862 | 4.211 | 4.761 | 181,189 | +0.31(+7.01%) |
Nov 14, 2008 | 4.266 | 4.706 | 4.266 | 4.449 | 20,384 | -0.04(-0.94%) |
Nov 13, 2008 | 4.358 | 4.491 | 4.128 | 4.491 | 18,307 | -0.01(-0.14%) |
Nov 12, 2008 | 4.578 | 4.899 | 4.091 | 4.498 | 86,920 | -0.34(-6.96%) |
Nov 11, 2008 | 4.972 | 5.027 | 4.798 | 4.835 | 13,673 | -0.40(-7.71%) |
Nov 10, 2008 | 5.238 | 5.284 | 5.055 | 5.238 | 5,079 | +0.23(+4.63%) |
Nov 07, 2008 | 5.055 | 5.220 | 4.807 | 5.006 | 5,014 | +0.02(+0.32%) |
Nov 06, 2008 | 4.981 | 5.064 | 4.981 | 4.991 | 8,586 | -0.14(-2.68%) |
Nov 05, 2008 | 5.165 | 5.328 | 4.945 | 5.128 | 19,214 | -0.20(-3.79%) |
Nov 04, 2008 | 5.403 | 5.403 | 5.192 | 5.330 | 22,570 | +0.18(+3.57%) |
Nov 03, 2008 | 5.146 | 5.183 | 4.862 | 5.146 | 172,609 | +0.39(+8.09%) |
Oct 31, 2008 | 4.587 | 4.899 | 4.504 | 4.761 | 25,935 | +0.09(+1.96%) |
Oct 30, 2008 | 4.284 | 4.752 | 4.284 | 4.669 | 24,707 | +0.45(+10.65%) |
Oct 29, 2008 | 4.156 | 4.339 | 4.156 | 4.220 | 20,222 | +0.09(+2.22%) |
Oct 28, 2008 | 4.174 | 4.214 | 4.018 | 4.128 | 16,165 | +0.06(+1.58%) |
Oct 27, 2008 | 4.137 | 4.222 | 4.064 | 4.064 | 16,902 | -0.28(-6.34%) |
Oct 24, 2008 | 3.871 | 4.449 | 3.871 | 4.339 | 64,074 | +0.03(+0.64%) |
Oct 23, 2008 | 4.192 | 4.376 | 4.036 | 4.312 | 26,028 | -0.03(-0.63%) |
Oct 22, 2008 | 4.257 | 4.532 | 4.257 | 4.339 | 29,972 | +0.12(+2.83%) |
Oct 21, 2008 | 4.449 | 4.477 | 4.220 | 4.220 | 13,441 | -0.23(-5.15%) |
Oct 20, 2008 | 4.330 | 4.449 | 4.266 | 4.449 | 34,407 | +0.64(+16.87%) |
Oct 17, 2008 | 4.312 | 4.376 | 3.761 | 3.807 | 14,541 | -0.51(-11.89%) |
Oct 16, 2008 | 3.688 | 4.449 | 3.688 | 4.321 | 9,587 | +0.17(+3.97%) |
Oct 15, 2008 | 4.211 | 4.358 | 4.128 | 4.156 | 16,179 | -0.06(-1.31%) |
Oct 14, 2008 | 4.358 | 4.358 | 4.140 | 4.211 | 23,565 | +0.12(+2.91%) |
Oct 13, 2008 | 3.899 | 4.211 | 3.899 | 4.091 | 46,779 | +0.41(+11.22%) |
Oct 10, 2008 | 3.605 | 3.916 | 3.394 | 3.679 | 46,537 | +0.17(+4.97%) |
Oct 09, 2008 | 3.862 | 4.018 | 3.504 | 3.504 | 65,052 | -0.39(-10.12%) |
Oct 08, 2008 | 3.624 | 4.064 | 3.495 | 3.899 | 70,311 | -0.22(-5.26%) |
Oct 07, 2008 | 4.477 | 4.477 | 3.587 | 4.115 | 52,880 | -0.21(-4.75%) |
Oct 06, 2008 | 4.743 | 4.743 | 4.000 | 4.321 | 82,704 | -1.15(-20.97%) |
Oct 03, 2008 | 5.495 | 5.495 | 4.596 | 5.468 | 52,267 | +0.33(+6.43%) |
Oct 02, 2008 | 5.642 | 5.642 | 4.596 | 5.137 | 84,992 | +0.00(+0.00%) |