Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.435 | 3.578 | 3.277 | 3.492 | 1,023,066 | +0.07(+2.02%) |
Dec 30, 2008 | 3.309 | 3.440 | 3.199 | 3.423 | 834,584 | +0.16(+5.00%) |
Dec 29, 2008 | 3.378 | 3.403 | 3.195 | 3.260 | 956,486 | -0.15(-4.42%) |
Dec 26, 2008 | 3.554 | 3.660 | 3.276 | 3.411 | 266,545 | -0.13(-3.68%) |
Dec 24, 2008 | 3.334 | 3.594 | 3.334 | 3.541 | 97,863 | +0.22(+6.63%) |
Dec 23, 2008 | 3.468 | 3.468 | 3.240 | 3.321 | 332,671 | -0.12(-3.55%) |
Dec 22, 2008 | 3.725 | 3.725 | 3.215 | 3.444 | 482,576 | -0.28(-7.45%) |
Dec 19, 2008 | 3.708 | 3.778 | 3.497 | 3.721 | 901,817 | +0.13(+3.75%) |
Dec 18, 2008 | 3.982 | 3.982 | 3.554 | 3.586 | 647,459 | -0.39(-9.74%) |
Dec 17, 2008 | 3.847 | 4.035 | 3.639 | 3.973 | 496,256 | +0.09(+2.42%) |
Dec 16, 2008 | 3.509 | 3.929 | 3.435 | 3.880 | 455,199 | +0.44(+12.80%) |
Dec 15, 2008 | 3.733 | 4.043 | 3.334 | 3.440 | 295,319 | -0.28(-7.46%) |
Dec 12, 2008 | 3.452 | 3.829 | 3.077 | 3.717 | 383,674 | +0.17(+4.71%) |
Dec 11, 2008 | 3.843 | 3.965 | 3.484 | 3.550 | 464,585 | -0.35(-8.89%) |
Dec 10, 2008 | 3.835 | 4.075 | 3.806 | 3.896 | 680,402 | +0.09(+2.47%) |
Dec 09, 2008 | 3.957 | 3.961 | 3.627 | 3.802 | 602,581 | -0.21(-5.18%) |
Dec 08, 2008 | 3.835 | 4.075 | 3.419 | 4.010 | 614,428 | +0.28(+7.42%) |
Dec 05, 2008 | 3.545 | 3.749 | 3.281 | 3.733 | 499,370 | +0.12(+3.27%) |
Dec 04, 2008 | 3.574 | 3.896 | 3.411 | 3.615 | 416,026 | -0.00(-0.11%) |
Dec 03, 2008 | 3.562 | 3.749 | 3.224 | 3.619 | 804,346 | +0.24(+6.99%) |
Dec 02, 2008 | 3.378 | 3.529 | 3.207 | 3.382 | 832,560 | +0.06(+1.84%) |
Dec 01, 2008 | 3.456 | 3.586 | 3.317 | 3.321 | 1,006,998 | -0.26(-7.18%) |
Nov 28, 2008 | 3.513 | 3.582 | 3.452 | 3.578 | 191,526 | +0.02(+0.69%) |
Nov 26, 2008 | 3.069 | 3.562 | 3.040 | 3.554 | 449,445 | +0.39(+12.37%) |
Nov 25, 2008 | 2.840 | 3.244 | 2.779 | 3.162 | 723,884 | +0.35(+12.46%) |
Nov 24, 2008 | 2.559 | 2.824 | 2.441 | 2.812 | 811,641 | +0.29(+11.29%) |
Nov 21, 2008 | 2.298 | 2.543 | 2.213 | 2.527 | 761,727 | +0.27(+11.91%) |
Nov 20, 2008 | 2.290 | 2.380 | 2.156 | 2.258 | 1,129,705 | -0.05(-2.12%) |
Nov 19, 2008 | 2.567 | 2.616 | 2.294 | 2.307 | 513,522 | -0.26(-10.16%) |
Nov 18, 2008 | 2.682 | 2.734 | 2.449 | 2.567 | 563,411 | -0.11(-4.11%) |
Nov 17, 2008 | 2.755 | 3.036 | 2.661 | 2.677 | 517,418 | -0.10(-3.52%) |
Nov 14, 2008 | 2.885 | 2.934 | 2.775 | 2.775 | 581,245 | -0.17(-5.81%) |
Nov 13, 2008 | 2.869 | 3.085 | 2.767 | 2.946 | 1,086,957 | +0.09(+3.14%) |
Nov 12, 2008 | 2.857 | 3.069 | 2.849 | 2.857 | 688,927 | -0.04(-1.27%) |
Nov 11, 2008 | 3.012 | 3.016 | 2.885 | 2.893 | 414,799 | -0.15(-4.95%) |
Nov 10, 2008 | 3.325 | 3.325 | 3.028 | 3.044 | 649,484 | -0.19(-5.92%) |
Nov 07, 2008 | 3.260 | 3.293 | 3.142 | 3.236 | 296,428 | +0.01(+0.38%) |
Nov 06, 2008 | 3.497 | 3.529 | 3.211 | 3.224 | 574,524 | -0.31(-8.77%) |
Nov 05, 2008 | 3.823 | 3.953 | 3.505 | 3.533 | 614,389 | -0.33(-8.54%) |
Nov 04, 2008 | 3.953 | 4.071 | 3.717 | 3.863 | 493,668 | +0.02(+0.64%) |
Nov 03, 2008 | 3.916 | 3.986 | 3.704 | 3.839 | 496,818 | +0.02(+0.53%) |
Oct 31, 2008 | 3.415 | 3.896 | 3.387 | 3.819 | 522,375 | +0.37(+10.89%) |
Oct 30, 2008 | 3.244 | 3.460 | 3.211 | 3.444 | 389,846 | +0.29(+9.03%) |
Oct 29, 2008 | 3.073 | 3.285 | 3.073 | 3.158 | 618,082 | +0.04(+1.31%) |
Oct 28, 2008 | 2.897 | 3.146 | 2.812 | 3.118 | 1,229,584 | +0.27(+9.44%) |
Oct 27, 2008 | 2.906 | 3.024 | 2.812 | 2.849 | 694,742 | -0.11(-3.72%) |
Oct 24, 2008 | 2.751 | 3.101 | 2.751 | 2.959 | 559,205 | -0.00(-0.14%) |
Oct 23, 2008 | 2.906 | 3.056 | 2.836 | 2.963 | 1,385,770 | +0.02(+0.69%) |
Oct 22, 2008 | 2.910 | 3.016 | 2.881 | 2.942 | 589,392 | -0.07(-2.30%) |
Oct 21, 2008 | 3.187 | 3.244 | 2.877 | 3.012 | 465,588 | -0.24(-7.28%) |
Oct 20, 2008 | 3.236 | 3.329 | 3.126 | 3.248 | 473,225 | +0.04(+1.14%) |
Oct 17, 2008 | 3.093 | 3.452 | 2.967 | 3.211 | 674,324 | -0.01(-0.25%) |
Oct 16, 2008 | 3.191 | 3.464 | 3.016 | 3.219 | 676,074 | +0.04(+1.41%) |
Oct 15, 2008 | 3.476 | 3.660 | 3.166 | 3.175 | 440,775 | -0.37(-10.56%) |
Oct 14, 2008 | 3.778 | 4.340 | 3.452 | 3.550 | 858,281 | -0.10(-2.79%) |
Oct 13, 2008 | 3.435 | 3.814 | 3.252 | 3.651 | 695,302 | +0.39(+12.00%) |
Oct 10, 2008 | 3.195 | 3.484 | 3.105 | 3.260 | 1,326,086 | -0.08(-2.32%) |
Oct 09, 2008 | 3.615 | 3.668 | 3.313 | 3.338 | 1,046,775 | -0.24(-6.83%) |
Oct 08, 2008 | 3.733 | 3.810 | 3.558 | 3.582 | 1,259,309 | -0.27(-6.98%) |
Oct 07, 2008 | 4.128 | 4.263 | 3.851 | 3.851 | 795,696 | -0.22(-5.41%) |
Oct 06, 2008 | 4.279 | 4.279 | 3.941 | 4.071 | 1,149,272 | -0.31(-7.16%) |
Oct 03, 2008 | 4.776 | 4.886 | 4.381 | 4.385 | 835,131 | -0.31(-6.68%) |
Oct 02, 2008 | 4.984 | 5.105 | 4.662 | 4.699 | 537,437 | -0.33(-6.49%) |