Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.820 | 4.120 | 3.730 | 4.050 | 237,576 | +0.25(+6.58%) |
Dec 30, 2008 | 3.600 | 3.820 | 3.490 | 3.800 | 88,276 | +0.25(+7.04%) |
Dec 29, 2008 | 3.790 | 3.880 | 3.500 | 3.550 | 116,433 | -0.24(-6.33%) |
Dec 26, 2008 | 3.850 | 3.890 | 3.670 | 3.790 | 42,117 | -0.03(-0.79%) |
Dec 24, 2008 | 3.750 | 3.860 | 3.690 | 3.820 | 24,873 | +0.08(+2.14%) |
Dec 23, 2008 | 3.820 | 3.950 | 3.680 | 3.740 | 110,409 | -0.02(-0.53%) |
Dec 22, 2008 | 3.860 | 3.960 | 3.470 | 3.760 | 185,320 | -0.07(-1.83%) |
Dec 19, 2008 | 4.040 | 4.250 | 3.790 | 3.830 | 392,179 | -0.13(-3.28%) |
Dec 18, 2008 | 4.040 | 4.040 | 3.900 | 3.960 | 148,508 | -0.09(-2.22%) |
Dec 17, 2008 | 3.980 | 4.050 | 3.860 | 4.050 | 130,188 | +0.00(+0.00%) |
Dec 16, 2008 | 4.000 | 4.050 | 3.850 | 4.050 | 221,204 | +0.16(+4.11%) |
Dec 15, 2008 | 4.050 | 4.080 | 3.660 | 3.890 | 201,040 | -0.14(-3.47%) |
Dec 12, 2008 | 3.870 | 4.100 | 3.690 | 4.030 | 208,291 | +0.06(+1.51%) |
Dec 11, 2008 | 3.990 | 4.100 | 3.850 | 3.970 | 198,961 | -0.08(-1.98%) |
Dec 10, 2008 | 4.150 | 4.150 | 3.850 | 4.050 | 183,138 | -0.04(-0.98%) |
Dec 09, 2008 | 3.810 | 4.200 | 3.810 | 4.090 | 396,840 | +0.25(+6.51%) |
Dec 08, 2008 | 3.610 | 3.890 | 3.570 | 3.840 | 307,003 | +0.34(+9.71%) |
Dec 05, 2008 | 3.180 | 3.580 | 3.050 | 3.500 | 342,493 | +0.25(+7.69%) |
Dec 04, 2008 | 3.350 | 3.640 | 3.150 | 3.250 | 326,703 | -0.15(-4.41%) |
Dec 03, 2008 | 3.290 | 3.650 | 3.210 | 3.400 | 312,507 | +0.03(+0.89%) |
Dec 02, 2008 | 3.010 | 3.380 | 2.950 | 3.370 | 144,580 | +0.44(+15.02%) |
Dec 01, 2008 | 3.570 | 3.630 | 2.860 | 2.930 | 241,295 | -0.85(-22.49%) |
Nov 28, 2008 | 3.650 | 3.850 | 3.400 | 3.780 | 218,298 | +0.08(+2.16%) |
Nov 26, 2008 | 3.210 | 3.810 | 3.210 | 3.700 | 387,572 | +0.37(+11.11%) |
Nov 25, 2008 | 3.330 | 3.910 | 3.010 | 3.330 | 264,308 | +0.04(+1.22%) |
Nov 24, 2008 | 3.280 | 3.410 | 3.030 | 3.290 | 591,093 | +0.06(+1.86%) |
Nov 21, 2008 | 3.400 | 3.400 | 2.640 | 3.230 | 560,750 | -0.10(-3.00%) |
Nov 20, 2008 | 3.390 | 3.540 | 3.200 | 3.330 | 271,998 | -0.08(-2.35%) |
Nov 19, 2008 | 3.480 | 3.610 | 3.380 | 3.410 | 302,099 | -0.08(-2.29%) |
Nov 18, 2008 | 3.430 | 3.730 | 3.400 | 3.490 | 279,927 | +0.08(+2.35%) |
Nov 17, 2008 | 3.310 | 3.600 | 3.250 | 3.410 | 116,834 | +0.08(+2.40%) |
Nov 14, 2008 | 3.640 | 4.170 | 3.320 | 3.330 | 149,943 | -0.38(-10.24%) |
Nov 13, 2008 | 3.280 | 3.910 | 3.110 | 3.710 | 394,440 | +0.44(+13.46%) |
Nov 12, 2008 | 3.450 | 3.660 | 3.270 | 3.270 | 223,866 | -0.23(-6.57%) |
Nov 11, 2008 | 3.600 | 3.740 | 3.500 | 3.500 | 329,956 | -0.11(-3.05%) |
Nov 10, 2008 | 4.030 | 4.030 | 3.610 | 3.610 | 278,907 | -0.30(-7.67%) |
Nov 07, 2008 | 3.960 | 4.180 | 3.750 | 3.910 | 287,384 | +0.00(+0.00%) |
Nov 06, 2008 | 4.090 | 4.090 | 3.780 | 3.910 | 300,691 | -0.16(-3.93%) |
Nov 05, 2008 | 4.690 | 4.910 | 4.010 | 4.070 | 274,511 | -0.68(-14.32%) |
Nov 04, 2008 | 5.050 | 5.070 | 4.650 | 4.750 | 253,336 | -0.08(-1.66%) |
Nov 03, 2008 | 4.970 | 5.160 | 4.500 | 4.830 | 198,502 | -0.09(-1.83%) |
Oct 31, 2008 | 4.830 | 5.000 | 4.640 | 4.920 | 372,629 | +0.05(+1.03%) |
Oct 30, 2008 | 4.290 | 4.880 | 4.210 | 4.870 | 362,843 | +0.71(+17.07%) |
Oct 29, 2008 | 3.820 | 4.340 | 3.790 | 4.160 | 365,310 | +0.37(+9.76%) |
Oct 28, 2008 | 3.680 | 3.800 | 3.400 | 3.790 | 220,541 | +0.18(+4.99%) |
Oct 27, 2008 | 3.910 | 4.330 | 3.610 | 3.610 | 180,652 | -0.29(-7.44%) |
Oct 24, 2008 | 3.790 | 4.070 | 3.470 | 3.900 | 191,174 | -0.16(-3.94%) |
Oct 23, 2008 | 4.340 | 4.600 | 3.850 | 4.060 | 208,550 | -0.25(-5.80%) |
Oct 22, 2008 | 4.320 | 4.520 | 4.180 | 4.310 | 217,611 | -0.12(-2.71%) |
Oct 21, 2008 | 4.630 | 4.740 | 4.400 | 4.430 | 254,558 | -0.30(-6.34%) |
Oct 20, 2008 | 4.480 | 4.740 | 4.440 | 4.730 | 227,887 | +0.36(+8.24%) |
Oct 17, 2008 | 4.160 | 5.340 | 4.140 | 4.370 | 481,295 | +0.08(+1.86%) |
Oct 16, 2008 | 4.070 | 4.430 | 3.940 | 4.290 | 432,971 | +0.23(+5.67%) |
Oct 15, 2008 | 4.710 | 4.850 | 4.000 | 4.060 | 200,548 | -0.84(-17.14%) |
Oct 14, 2008 | 5.140 | 5.290 | 4.630 | 4.900 | 227,201 | -0.09(-1.80%) |
Oct 13, 2008 | 4.530 | 5.000 | 4.380 | 4.990 | 553,169 | +0.73(+17.14%) |
Oct 10, 2008 | 4.520 | 4.690 | 3.750 | 4.260 | 1,075,508 | -0.36(-7.79%) |
Oct 09, 2008 | 5.200 | 5.380 | 4.610 | 4.620 | 404,766 | -0.44(-8.70%) |
Oct 08, 2008 | 5.240 | 5.670 | 5.010 | 5.060 | 808,497 | -0.29(-5.42%) |
Oct 07, 2008 | 6.160 | 6.210 | 5.250 | 5.350 | 323,822 | -0.68(-11.28%) |
Oct 06, 2008 | 6.050 | 6.340 | 5.600 | 6.030 | 441,768 | -0.17(-2.74%) |
Oct 03, 2008 | 6.800 | 7.010 | 6.020 | 6.200 | 526,086 | -0.58(-8.55%) |
Oct 02, 2008 | 7.370 | 7.680 | 6.760 | 6.780 | 206,749 | -0.63(-8.50%) |