Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.624 | 2.650 | 2.600 | 2.629 | 15,462,309 | +0.01(+0.27%) |
Dec 30, 2008 | 2.564 | 2.631 | 2.564 | 2.622 | 8,344,035 | +0.06(+2.53%) |
Dec 29, 2008 | 2.557 | 2.569 | 2.526 | 2.557 | 6,043,290 | -0.01(-0.28%) |
Dec 26, 2008 | 2.555 | 2.586 | 2.535 | 2.564 | 3,162,943 | +0.02(+0.75%) |
Dec 24, 2008 | 2.507 | 2.562 | 2.507 | 2.545 | 3,589,851 | +0.02(+0.95%) |
Dec 23, 2008 | 2.610 | 2.629 | 2.504 | 2.521 | 9,849,602 | -0.08(-2.95%) |
Dec 22, 2008 | 2.624 | 2.667 | 2.559 | 2.598 | 13,138,784 | -0.02(-0.82%) |
Dec 19, 2008 | 2.713 | 2.773 | 2.612 | 2.619 | 19,473,168 | -0.06(-2.32%) |
Dec 18, 2008 | 2.744 | 2.758 | 2.662 | 2.682 | 14,493,534 | -0.05(-1.67%) |
Dec 17, 2008 | 2.799 | 2.816 | 2.718 | 2.727 | 18,318,356 | -0.13(-4.69%) |
Dec 16, 2008 | 2.773 | 2.864 | 2.732 | 2.861 | 18,700,978 | +0.13(+4.92%) |
Dec 15, 2008 | 2.799 | 2.811 | 2.682 | 2.727 | 9,977,288 | -0.06(-2.23%) |
Dec 12, 2008 | 2.679 | 2.794 | 2.648 | 2.789 | 0 | +0.06(+2.37%) |
Dec 11, 2008 | 2.691 | 2.824 | 2.670 | 2.725 | 14,678,422 | +0.02(+0.62%) |
Dec 10, 2008 | 2.686 | 2.741 | 2.650 | 2.708 | 15,743,011 | +0.01(+0.53%) |
Dec 09, 2008 | 2.634 | 2.753 | 2.634 | 2.694 | 13,894,741 | +0.04(+1.54%) |
Dec 08, 2008 | 2.722 | 2.741 | 2.583 | 2.653 | 16,495,133 | -0.03(-0.98%) |
Dec 05, 2008 | 2.581 | 2.686 | 2.511 | 2.679 | 0 | +0.07(+2.57%) |
Dec 04, 2008 | 2.780 | 2.801 | 2.552 | 2.612 | 17,413,816 | -0.17(-6.28%) |
Dec 03, 2008 | 2.689 | 2.792 | 2.636 | 2.787 | 20,656,958 | +0.08(+3.01%) |
Dec 02, 2008 | 2.679 | 2.792 | 2.593 | 2.706 | 17,567,504 | -0.01(-0.35%) |
Dec 01, 2008 | 2.823 | 2.869 | 2.713 | 2.715 | 16,713,100 | -0.17(-5.98%) |
Nov 28, 2008 | 2.883 | 2.888 | 2.806 | 2.888 | 6,498,244 | +0.05(+1.86%) |
Nov 26, 2008 | 2.818 | 2.869 | 2.770 | 2.835 | 14,020,140 | -0.03(-1.17%) |
Nov 25, 2008 | 2.852 | 2.972 | 2.770 | 2.869 | 18,210,688 | +0.06(+2.31%) |
Nov 24, 2008 | 2.756 | 2.869 | 2.689 | 2.804 | 16,240,215 | +0.07(+2.72%) |
Nov 21, 2008 | 2.557 | 2.737 | 2.480 | 2.730 | 20,758,384 | +0.22(+8.68%) |
Nov 20, 2008 | 2.629 | 2.686 | 2.480 | 2.511 | 21,083,844 | -0.14(-5.41%) |
Nov 19, 2008 | 2.763 | 2.849 | 2.655 | 2.655 | 15,376,009 | -0.12(-4.32%) |
Nov 18, 2008 | 2.797 | 2.845 | 2.667 | 2.775 | 12,779,118 | -0.04(-1.36%) |
Nov 17, 2008 | 2.732 | 2.881 | 2.698 | 2.813 | 14,158,989 | +0.05(+1.65%) |
Nov 14, 2008 | 2.528 | 2.897 | 2.528 | 2.768 | 0 | -0.16(-5.56%) |
Nov 13, 2008 | 2.804 | 2.931 | 2.658 | 2.931 | 18,277,446 | +0.12(+4.44%) |
Nov 12, 2008 | 2.861 | 2.888 | 2.794 | 2.806 | 9,257,202 | -0.10(-3.30%) |
Nov 11, 2008 | 2.950 | 2.976 | 2.861 | 2.902 | 12,524,960 | -0.06(-1.94%) |
Nov 10, 2008 | 3.106 | 3.147 | 2.902 | 2.960 | 9,752,766 | -0.10(-3.14%) |
Nov 07, 2008 | 3.019 | 3.113 | 2.974 | 3.055 | 12,584,591 | +0.06(+2.08%) |
Nov 06, 2008 | 3.170 | 3.199 | 2.974 | 2.993 | 9,562,724 | -0.18(-5.74%) |
Nov 05, 2008 | 3.223 | 3.341 | 3.170 | 3.175 | 8,409,625 | -0.06(-2.00%) |
Nov 04, 2008 | 3.216 | 3.357 | 3.178 | 3.240 | 8,515,170 | +0.07(+2.27%) |
Nov 03, 2008 | 3.082 | 3.192 | 3.082 | 3.168 | 14,399,565 | +0.06(+2.01%) |
Oct 31, 2008 | 3.139 | 3.168 | 3.082 | 3.106 | 25,097,394 | -0.05(-1.52%) |
Oct 30, 2008 | 3.123 | 3.168 | 3.015 | 3.154 | 9,697,104 | +0.12(+4.03%) |
Oct 29, 2008 | 3.130 | 3.154 | 3.010 | 3.031 | 11,018,533 | -0.15(-4.74%) |
Oct 28, 2008 | 2.967 | 3.182 | 2.859 | 3.182 | 13,909,730 | +0.29(+10.12%) |
Oct 27, 2008 | 2.950 | 3.010 | 2.861 | 2.890 | 13,176,052 | -0.12(-3.98%) |
Oct 24, 2008 | 2.892 | 3.079 | 2.869 | 3.010 | 15,645,519 | -0.10(-3.09%) |
Oct 23, 2008 | 3.027 | 3.161 | 2.924 | 3.106 | 22,938,010 | +0.09(+3.02%) |
Oct 22, 2008 | 3.166 | 3.173 | 2.907 | 3.015 | 14,181,590 | -0.17(-5.41%) |
Oct 21, 2008 | 3.283 | 3.302 | 3.168 | 3.187 | 11,471,972 | -0.13(-3.83%) |
Oct 20, 2008 | 3.115 | 3.314 | 3.099 | 3.314 | 10,378,040 | +0.18(+5.65%) |
Oct 17, 2008 | 3.019 | 3.300 | 2.976 | 3.137 | 0 | +0.04(+1.39%) |
Oct 16, 2008 | 2.873 | 3.096 | 2.787 | 3.094 | 22,569,118 | +0.22(+7.67%) |
Oct 15, 2008 | 3.036 | 3.073 | 2.861 | 2.873 | 13,731,381 | -0.23(-7.27%) |
Oct 14, 2008 | 3.139 | 3.206 | 2.967 | 3.099 | 16,981,438 | +0.07(+2.46%) |
Oct 13, 2008 | 2.892 | 3.036 | 2.751 | 3.024 | 12,010,830 | +0.26(+9.26%) |
Oct 10, 2008 | 2.629 | 2.866 | 2.519 | 2.768 | 28,077,166 | -0.17(-5.94%) |
Oct 09, 2008 | 3.135 | 3.173 | 2.943 | 2.943 | 22,173,470 | -0.20(-6.26%) |
Oct 08, 2008 | 3.115 | 3.228 | 3.043 | 3.139 | 21,002,574 | -0.04(-1.21%) |
Oct 07, 2008 | 3.439 | 3.468 | 3.178 | 3.178 | 14,387,484 | -0.21(-6.09%) |
Oct 06, 2008 | 3.520 | 3.583 | 3.216 | 3.384 | 16,083,485 | -0.17(-4.66%) |
Oct 03, 2008 | 3.611 | 3.736 | 3.537 | 3.549 | 0 | -0.01(-0.27%) |
Oct 02, 2008 | 3.508 | 3.595 | 3.475 | 3.559 | 11,102,480 | +0.00(+0.07%) |