Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.070 | 4.300 | 4.069 | 4.176 | 599,692 | +0.11(+2.71%) |
Dec 30, 2008 | 4.037 | 4.106 | 3.860 | 4.065 | 686,941 | +0.07(+1.75%) |
Dec 29, 2008 | 3.961 | 4.031 | 3.777 | 3.996 | 744,020 | +0.05(+1.26%) |
Dec 26, 2008 | 3.898 | 4.014 | 3.809 | 3.946 | 355,131 | +0.10(+2.71%) |
Dec 24, 2008 | 4.024 | 4.024 | 3.790 | 3.842 | 432,088 | -0.18(-4.44%) |
Dec 23, 2008 | 4.249 | 4.286 | 3.975 | 4.020 | 686,433 | -0.13(-3.11%) |
Dec 22, 2008 | 4.298 | 4.298 | 4.016 | 4.149 | 678,644 | -0.01(-0.34%) |
Dec 19, 2008 | 4.115 | 4.308 | 4.097 | 4.163 | 495,094 | +0.06(+1.55%) |
Dec 18, 2008 | 4.264 | 4.264 | 4.041 | 4.100 | 417,134 | -0.19(-4.38%) |
Dec 17, 2008 | 4.194 | 4.334 | 4.194 | 4.288 | 325,598 | +0.06(+1.47%) |
Dec 16, 2008 | 4.194 | 4.229 | 3.972 | 4.225 | 518,545 | +0.17(+4.21%) |
Dec 15, 2008 | 4.115 | 4.280 | 4.020 | 4.055 | 404,485 | +0.05(+1.16%) |
Dec 12, 2008 | 3.961 | 4.333 | 3.884 | 4.008 | 907,034 | -0.12(-3.01%) |
Dec 11, 2008 | 4.272 | 4.404 | 4.041 | 4.132 | 523,199 | -0.11(-2.67%) |
Dec 10, 2008 | 4.039 | 4.258 | 4.039 | 4.246 | 641,656 | +0.26(+6.55%) |
Dec 09, 2008 | 3.829 | 4.166 | 3.822 | 3.985 | 798,240 | +0.10(+2.64%) |
Dec 08, 2008 | 3.780 | 4.041 | 3.756 | 3.882 | 674,743 | +0.24(+6.66%) |
Dec 05, 2008 | 3.679 | 3.694 | 3.495 | 3.640 | 658,425 | -0.04(-1.06%) |
Dec 04, 2008 | 3.573 | 3.770 | 3.573 | 3.679 | 755,053 | +0.01(+0.25%) |
Dec 03, 2008 | 3.551 | 3.708 | 3.422 | 3.669 | 622,885 | +0.10(+2.92%) |
Dec 02, 2008 | 3.752 | 3.806 | 3.557 | 3.565 | 500,463 | -0.14(-3.65%) |
Dec 01, 2008 | 3.735 | 3.885 | 3.693 | 3.700 | 913,825 | -0.41(-10.08%) |
Nov 28, 2008 | 3.884 | 4.115 | 3.884 | 4.115 | 485,046 | +0.19(+4.95%) |
Nov 26, 2008 | 3.612 | 3.930 | 3.447 | 3.921 | 962,432 | +0.35(+9.74%) |
Nov 25, 2008 | 3.467 | 3.593 | 3.387 | 3.573 | 736,295 | +0.08(+2.31%) |
Nov 24, 2008 | 3.107 | 3.551 | 3.029 | 3.492 | 1,589,978 | +0.53(+17.70%) |
Nov 21, 2008 | 3.107 | 3.171 | 2.701 | 2.967 | 2,339,753 | -0.09(-2.85%) |
Nov 20, 2008 | 3.570 | 3.697 | 3.009 | 3.054 | 1,996,331 | -0.68(-18.25%) |
Nov 19, 2008 | 4.083 | 4.086 | 3.702 | 3.736 | 616,647 | -0.28(-6.89%) |
Nov 18, 2008 | 4.118 | 4.188 | 3.896 | 4.013 | 617,755 | -0.12(-2.82%) |
Nov 17, 2008 | 4.339 | 4.342 | 4.093 | 4.129 | 723,929 | -0.10(-2.28%) |
Nov 14, 2008 | 4.603 | 4.603 | 4.196 | 4.225 | 655,631 | -0.27(-5.92%) |
Nov 13, 2008 | 4.045 | 4.618 | 3.957 | 4.491 | 1,225,506 | +0.32(+7.67%) |
Nov 12, 2008 | 4.389 | 4.451 | 4.129 | 4.171 | 828,958 | -0.30(-6.61%) |
Nov 11, 2008 | 4.684 | 4.800 | 4.362 | 4.466 | 702,139 | -0.16(-3.39%) |
Nov 10, 2008 | 4.814 | 4.893 | 4.600 | 4.623 | 759,572 | -0.03(-0.63%) |
Nov 07, 2008 | 4.558 | 4.890 | 4.525 | 4.653 | 462,007 | +0.09(+2.04%) |
Nov 06, 2008 | 4.971 | 5.126 | 4.454 | 4.559 | 1,667,810 | -0.41(-8.25%) |
Nov 05, 2008 | 5.126 | 5.204 | 4.940 | 4.970 | 1,359,946 | -0.25(-4.79%) |
Nov 04, 2008 | 5.358 | 5.414 | 5.126 | 5.220 | 1,477,850 | +0.05(+1.01%) |
Nov 03, 2008 | 5.273 | 5.374 | 5.010 | 5.168 | 1,388,045 | +0.20(+3.95%) |
Oct 31, 2008 | 4.856 | 5.021 | 4.741 | 4.971 | 683,806 | +0.19(+4.07%) |
Oct 30, 2008 | 4.665 | 4.859 | 4.642 | 4.777 | 916,716 | +0.19(+4.13%) |
Oct 29, 2008 | 4.505 | 4.729 | 4.469 | 4.587 | 1,468,966 | +0.13(+2.86%) |
Oct 28, 2008 | 4.514 | 4.578 | 4.378 | 4.460 | 1,324,304 | +0.10(+2.32%) |
Oct 27, 2008 | 4.738 | 4.859 | 4.350 | 4.359 | 1,093,171 | -0.16(-3.61%) |
Oct 24, 2008 | 4.337 | 4.612 | 4.318 | 4.522 | 1,136,429 | -0.09(-2.02%) |
Oct 23, 2008 | 4.454 | 4.902 | 4.305 | 4.615 | 1,088,015 | +0.06(+1.40%) |
Oct 22, 2008 | 4.817 | 5.126 | 4.432 | 4.552 | 814,506 | -0.33(-6.75%) |
Oct 21, 2008 | 5.002 | 5.048 | 4.817 | 4.881 | 939,484 | -0.17(-3.37%) |
Oct 20, 2008 | 4.895 | 5.109 | 4.719 | 5.051 | 920,398 | +0.33(+7.03%) |
Oct 17, 2008 | 4.427 | 5.049 | 4.427 | 4.719 | 1,076,840 | +0.21(+4.69%) |
Oct 16, 2008 | 4.648 | 4.784 | 4.385 | 4.508 | 1,203,672 | +0.03(+0.69%) |
Oct 15, 2008 | 4.660 | 4.816 | 4.427 | 4.477 | 1,276,598 | -0.10(-2.21%) |
Oct 14, 2008 | 4.836 | 4.971 | 4.443 | 4.578 | 1,570,654 | -0.08(-1.77%) |
Oct 13, 2008 | 4.302 | 4.676 | 4.047 | 4.660 | 1,637,819 | +0.85(+22.45%) |
Oct 10, 2008 | 3.657 | 3.941 | 3.418 | 3.806 | 1,708,802 | -0.08(-2.12%) |
Oct 09, 2008 | 4.263 | 4.263 | 3.800 | 3.888 | 1,945,574 | -0.02(-0.64%) |
Oct 08, 2008 | 3.823 | 4.093 | 3.604 | 3.913 | 3,362,438 | +0.09(+2.32%) |
Oct 07, 2008 | 4.222 | 4.222 | 3.767 | 3.825 | 1,306,170 | -0.18(-4.46%) |
Oct 06, 2008 | 4.413 | 4.535 | 3.573 | 4.003 | 2,358,885 | -0.51(-11.38%) |
Oct 03, 2008 | 4.660 | 4.929 | 4.429 | 4.518 | 1,125,891 | -0.10(-2.19%) |
Oct 02, 2008 | 4.977 | 4.994 | 4.513 | 4.618 | 822,817 | -0.35(-7.09%) |