Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.187 | 3.347 | 3.187 | 3.307 | 12,908,839 | +0.01(+0.41%) |
Dec 30, 2008 | 3.254 | 3.307 | 3.203 | 3.294 | 18,732,904 | +0.16(+5.13%) |
Dec 29, 2008 | 3.076 | 3.166 | 3.066 | 3.133 | 20,280,242 | -0.03(-1.06%) |
Dec 26, 2008 | 3.203 | 3.220 | 3.069 | 3.166 | 9,822,569 | +0.02(+0.75%) |
Dec 24, 2008 | 3.153 | 3.190 | 3.042 | 3.143 | 9,585,760 | -0.05(-1.47%) |
Dec 23, 2008 | 3.428 | 3.434 | 3.160 | 3.190 | 22,778,786 | -0.13(-3.94%) |
Dec 22, 2008 | 3.468 | 3.485 | 3.270 | 3.321 | 21,632,196 | -0.19(-5.44%) |
Dec 19, 2008 | 3.649 | 3.662 | 3.465 | 3.512 | 24,636,212 | +0.00(+0.00%) |
Dec 18, 2008 | 3.706 | 3.766 | 3.465 | 3.512 | 30,678,720 | -0.18(-4.99%) |
Dec 17, 2008 | 3.632 | 3.739 | 3.609 | 3.696 | 25,603,470 | -0.20(-5.08%) |
Dec 16, 2008 | 3.512 | 3.944 | 3.488 | 3.894 | 34,657,908 | +0.41(+11.84%) |
Dec 15, 2008 | 3.545 | 3.582 | 3.391 | 3.481 | 24,245,312 | -0.08(-2.26%) |
Dec 12, 2008 | 3.378 | 3.615 | 3.344 | 3.562 | 27,320,438 | +0.16(+4.83%) |
Dec 11, 2008 | 3.545 | 3.692 | 3.347 | 3.398 | 32,404,504 | -0.11(-3.24%) |
Dec 10, 2008 | 3.515 | 3.625 | 3.381 | 3.512 | 35,862,664 | +0.08(+2.44%) |
Dec 09, 2008 | 3.371 | 3.498 | 3.361 | 3.428 | 33,438,578 | -0.01(-0.20%) |
Dec 08, 2008 | 3.367 | 3.505 | 3.331 | 3.434 | 42,284,640 | +0.13(+3.96%) |
Dec 05, 2008 | 3.076 | 3.388 | 3.009 | 3.304 | 44,975,236 | +0.12(+3.79%) |
Dec 04, 2008 | 3.314 | 3.379 | 3.099 | 3.183 | 34,156,012 | -0.11(-3.46%) |
Dec 03, 2008 | 3.203 | 3.478 | 3.176 | 3.297 | 31,954,982 | -0.17(-5.02%) |
Dec 02, 2008 | 3.317 | 3.495 | 3.233 | 3.471 | 31,385,708 | +0.32(+10.21%) |
Dec 01, 2008 | 3.361 | 3.378 | 3.130 | 3.150 | 26,445,358 | -0.42(-11.65%) |
Nov 28, 2008 | 3.555 | 3.669 | 3.491 | 3.565 | 11,266,327 | -0.06(-1.66%) |
Nov 26, 2008 | 3.230 | 3.639 | 3.207 | 3.625 | 34,662,592 | +0.34(+10.30%) |
Nov 25, 2008 | 3.304 | 3.324 | 3.059 | 3.287 | 33,203,710 | +0.10(+3.15%) |
Nov 24, 2008 | 2.912 | 3.290 | 2.875 | 3.187 | 39,055,644 | +0.36(+12.54%) |
Nov 21, 2008 | 2.845 | 2.872 | 2.550 | 2.831 | 55,575,216 | +0.28(+11.18%) |
Nov 20, 2008 | 2.892 | 3.016 | 2.480 | 2.547 | 46,882,672 | -0.34(-11.73%) |
Nov 19, 2008 | 3.213 | 3.270 | 2.848 | 2.885 | 31,755,704 | -0.44(-13.29%) |
Nov 18, 2008 | 3.434 | 3.458 | 3.136 | 3.327 | 36,025,420 | -0.03(-0.80%) |
Nov 17, 2008 | 3.431 | 3.582 | 3.317 | 3.354 | 24,847,224 | -0.06(-1.77%) |
Nov 14, 2008 | 3.491 | 3.646 | 3.351 | 3.414 | 41,923,384 | -0.40(-10.46%) |
Nov 13, 2008 | 3.351 | 3.867 | 3.042 | 3.813 | 49,767,552 | +0.66(+20.94%) |
Nov 12, 2008 | 3.384 | 3.414 | 3.113 | 3.153 | 38,611,660 | -0.38(-10.64%) |
Nov 11, 2008 | 3.538 | 3.672 | 3.418 | 3.528 | 23,997,812 | -0.21(-5.73%) |
Nov 10, 2008 | 3.863 | 3.927 | 3.636 | 3.743 | 31,692,474 | -0.05(-1.41%) |
Nov 07, 2008 | 3.716 | 3.803 | 3.602 | 3.796 | 31,841,692 | +0.29(+8.32%) |
Nov 06, 2008 | 3.770 | 3.820 | 3.451 | 3.505 | 42,865,736 | -0.27(-7.10%) |
Nov 05, 2008 | 4.239 | 4.265 | 3.696 | 3.773 | 38,560,880 | -0.74(-16.41%) |
Nov 04, 2008 | 4.255 | 4.587 | 4.242 | 4.513 | 54,932,280 | +0.35(+8.45%) |
Nov 03, 2008 | 4.081 | 4.182 | 3.950 | 4.162 | 43,290,372 | +0.24(+6.15%) |
Oct 31, 2008 | 3.883 | 4.051 | 3.827 | 3.920 | 45,613,116 | -0.20(-4.96%) |
Oct 30, 2008 | 3.860 | 4.212 | 3.793 | 4.125 | 48,966,732 | +0.47(+12.73%) |
Oct 29, 2008 | 3.418 | 3.880 | 3.304 | 3.659 | 49,593,340 | +0.21(+6.12%) |
Oct 28, 2008 | 3.197 | 3.468 | 3.093 | 3.448 | 42,635,920 | +0.62(+22.06%) |
Oct 27, 2008 | 2.949 | 3.089 | 2.825 | 2.825 | 33,037,772 | -0.01(-0.35%) |
Oct 24, 2008 | 2.788 | 2.962 | 2.731 | 2.835 | 44,512,064 | -0.40(-12.33%) |
Oct 23, 2008 | 3.096 | 3.341 | 2.955 | 3.233 | 46,936,700 | +0.14(+4.66%) |
Oct 22, 2008 | 3.478 | 3.512 | 3.036 | 3.089 | 38,975,012 | -0.68(-18.04%) |
Oct 21, 2008 | 3.840 | 3.957 | 3.692 | 3.770 | 34,169,312 | -0.28(-6.87%) |
Oct 20, 2008 | 3.867 | 4.182 | 3.820 | 4.048 | 42,410,892 | +0.23(+6.15%) |
Oct 17, 2008 | 3.837 | 4.074 | 3.686 | 3.813 | 46,481,920 | -0.12(-3.15%) |
Oct 16, 2008 | 3.924 | 4.021 | 3.357 | 3.937 | 65,248,100 | +0.40(+11.27%) |
Oct 15, 2008 | 4.239 | 4.296 | 3.471 | 3.538 | 51,149,384 | -0.99(-21.78%) |
Oct 14, 2008 | 4.771 | 5.029 | 4.324 | 4.523 | 60,196,664 | +0.07(+1.50%) |
Oct 13, 2008 | 3.733 | 4.466 | 3.615 | 4.456 | 48,673,648 | +1.21(+37.25%) |
Oct 10, 2008 | 3.180 | 3.491 | 2.848 | 3.247 | 56,232,988 | -0.16(-4.72%) |
Oct 09, 2008 | 3.887 | 4.078 | 3.123 | 3.408 | 37,136,252 | -0.20(-5.48%) |
Oct 08, 2008 | 3.297 | 3.927 | 3.183 | 3.605 | 50,980,928 | -0.10(-2.62%) |
Oct 07, 2008 | 3.937 | 4.175 | 3.582 | 3.703 | 33,899,720 | -0.25(-6.44%) |
Oct 06, 2008 | 4.048 | 4.162 | 3.434 | 3.957 | 40,427,040 | -0.44(-10.05%) |
Oct 03, 2008 | 4.812 | 4.959 | 4.363 | 4.399 | 25,103,014 | -0.33(-7.01%) |
Oct 02, 2008 | 5.371 | 5.388 | 4.577 | 4.731 | 34,864,440 | -0.62(-11.58%) |