Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.989 | 3.321 | 2.982 | 3.259 | 489,299 | +0.23(+7.43%) |
Dec 30, 2008 | 3.183 | 3.238 | 2.898 | 3.034 | 597,349 | -0.14(-4.48%) |
Dec 29, 2008 | 3.585 | 3.727 | 3.176 | 3.176 | 536,963 | -0.41(-11.50%) |
Dec 26, 2008 | 3.519 | 3.717 | 3.495 | 3.588 | 289,790 | +0.07(+1.97%) |
Dec 24, 2008 | 3.467 | 3.561 | 3.346 | 3.519 | 459,256 | +0.01(+0.30%) |
Dec 23, 2008 | 3.536 | 3.637 | 3.450 | 3.509 | 542,818 | -0.02(-0.59%) |
Dec 22, 2008 | 3.415 | 3.575 | 3.318 | 3.529 | 530,519 | +0.12(+3.46%) |
Dec 19, 2008 | 3.346 | 3.505 | 3.294 | 3.412 | 443,003 | +0.07(+1.97%) |
Dec 18, 2008 | 3.450 | 3.467 | 3.332 | 3.346 | 488,578 | -0.12(-3.60%) |
Dec 17, 2008 | 3.380 | 3.595 | 3.366 | 3.470 | 615,860 | +0.09(+2.67%) |
Dec 16, 2008 | 3.384 | 3.595 | 3.335 | 3.380 | 731,741 | +0.06(+1.67%) |
Dec 15, 2008 | 3.592 | 3.640 | 3.301 | 3.325 | 507,436 | -0.18(-5.05%) |
Dec 12, 2008 | 3.488 | 3.630 | 3.453 | 3.502 | 608,393 | -0.10(-2.70%) |
Dec 11, 2008 | 3.713 | 3.887 | 3.505 | 3.599 | 408,094 | -0.12(-3.26%) |
Dec 10, 2008 | 3.633 | 4.205 | 3.536 | 3.720 | 781,002 | +0.24(+6.98%) |
Dec 09, 2008 | 3.034 | 3.477 | 3.034 | 3.477 | 1,112,400 | +0.46(+15.29%) |
Dec 08, 2008 | 2.774 | 3.179 | 2.704 | 3.016 | 1,174,346 | +0.49(+19.18%) |
Dec 05, 2008 | 2.385 | 2.548 | 2.375 | 2.531 | 343,107 | +0.05(+2.10%) |
Dec 04, 2008 | 2.486 | 2.576 | 2.451 | 2.479 | 323,799 | -0.05(-2.05%) |
Dec 03, 2008 | 2.462 | 2.552 | 2.375 | 2.531 | 385,371 | +0.07(+2.96%) |
Dec 02, 2008 | 2.434 | 2.593 | 2.392 | 2.458 | 642,990 | +0.08(+3.50%) |
Dec 01, 2008 | 2.767 | 2.787 | 2.375 | 2.375 | 610,446 | -0.47(-16.67%) |
Nov 28, 2008 | 2.895 | 2.947 | 2.711 | 2.850 | 187,509 | +0.11(+4.18%) |
Nov 26, 2008 | 2.444 | 2.888 | 2.385 | 2.735 | 765,617 | +0.27(+11.13%) |
Nov 25, 2008 | 2.600 | 2.635 | 2.375 | 2.462 | 829,101 | -0.09(-3.53%) |
Nov 24, 2008 | 2.080 | 2.652 | 2.028 | 2.552 | 690,867 | +0.56(+28.00%) |
Nov 21, 2008 | 2.150 | 2.167 | 1.824 | 1.994 | 1,106,596 | -0.17(-7.70%) |
Nov 20, 2008 | 2.635 | 2.635 | 2.108 | 2.160 | 793,223 | -0.46(-17.48%) |
Nov 19, 2008 | 3.048 | 3.072 | 2.330 | 2.618 | 662,618 | -0.45(-14.79%) |
Nov 18, 2008 | 3.061 | 3.155 | 2.947 | 3.072 | 540,579 | +0.02(+0.68%) |
Nov 17, 2008 | 3.242 | 3.304 | 3.013 | 3.051 | 443,268 | -0.16(-5.07%) |
Nov 14, 2008 | 3.197 | 3.290 | 3.013 | 3.214 | 617,663 | +0.02(+0.54%) |
Nov 13, 2008 | 3.228 | 3.252 | 2.947 | 3.197 | 752,473 | +0.01(+0.44%) |
Nov 12, 2008 | 3.224 | 3.328 | 3.086 | 3.183 | 923,272 | -0.01(-0.22%) |
Nov 11, 2008 | 3.658 | 3.776 | 3.054 | 3.190 | 1,280,757 | -0.42(-11.62%) |
Nov 10, 2008 | 4.022 | 4.046 | 3.505 | 3.609 | 837,962 | -0.22(-5.71%) |
Nov 07, 2008 | 4.400 | 4.466 | 3.679 | 3.828 | 622,693 | -0.48(-11.11%) |
Nov 06, 2008 | 4.767 | 4.767 | 4.219 | 4.306 | 609,971 | -0.49(-10.26%) |
Nov 05, 2008 | 5.149 | 5.149 | 4.784 | 4.798 | 227,117 | -0.49(-9.31%) |
Nov 04, 2008 | 5.478 | 5.478 | 5.270 | 5.291 | 524,009 | +0.02(+0.46%) |
Nov 03, 2008 | 5.246 | 5.374 | 5.183 | 5.266 | 370,528 | +0.03(+0.53%) |
Oct 31, 2008 | 5.180 | 5.315 | 4.993 | 5.239 | 352,969 | +0.06(+1.21%) |
Oct 30, 2008 | 5.225 | 5.447 | 5.076 | 5.176 | 388,253 | +0.02(+0.47%) |
Oct 29, 2008 | 5.391 | 5.665 | 5.131 | 5.152 | 723,884 | -0.14(-2.56%) |
Oct 28, 2008 | 5.578 | 5.821 | 5.239 | 5.287 | 446,253 | -0.22(-3.97%) |
Oct 27, 2008 | 5.523 | 5.634 | 5.422 | 5.506 | 278,983 | -0.10(-1.79%) |
Oct 24, 2008 | 5.374 | 5.773 | 5.201 | 5.606 | 527,384 | -0.12(-2.12%) |
Oct 23, 2008 | 5.658 | 5.842 | 5.422 | 5.728 | 428,348 | +0.08(+1.35%) |
Oct 22, 2008 | 5.814 | 6.012 | 5.603 | 5.651 | 1,060,499 | -0.22(-3.78%) |
Oct 21, 2008 | 5.821 | 6.015 | 5.752 | 5.873 | 723,688 | +0.05(+0.83%) |
Oct 20, 2008 | 5.710 | 5.963 | 5.669 | 5.825 | 835,046 | +0.34(+6.26%) |
Oct 17, 2008 | 5.450 | 5.880 | 5.291 | 5.481 | 732,615 | -0.07(-1.25%) |
Oct 16, 2008 | 5.516 | 5.637 | 5.202 | 5.551 | 873,257 | +0.06(+1.07%) |
Oct 15, 2008 | 5.454 | 5.734 | 5.374 | 5.492 | 741,473 | -0.17(-3.00%) |
Oct 14, 2008 | 5.658 | 6.050 | 5.492 | 5.662 | 1,024,433 | +0.46(+8.87%) |
Oct 13, 2008 | 4.736 | 5.374 | 4.736 | 5.201 | 750,186 | +0.69(+15.38%) |
Oct 10, 2008 | 4.167 | 4.680 | 3.620 | 4.507 | 1,065,016 | -0.07(-1.52%) |
Oct 09, 2008 | 4.913 | 4.993 | 4.441 | 4.576 | 789,502 | -0.14(-2.94%) |
Oct 08, 2008 | 4.680 | 4.732 | 4.119 | 4.715 | 1,122,212 | +0.00(+0.07%) |
Oct 07, 2008 | 5.166 | 5.308 | 4.583 | 4.712 | 716,838 | -0.42(-8.11%) |
Oct 06, 2008 | 5.634 | 5.634 | 4.941 | 5.128 | 1,010,704 | -0.53(-9.33%) |
Oct 03, 2008 | 5.634 | 5.780 | 5.509 | 5.655 | 1,095,895 | +0.01(+0.26%) |
Oct 02, 2008 | 5.748 | 5.894 | 5.641 | 5.641 | 588,753 | -0.14(-2.46%) |