Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.738 | 3.783 | 3.658 | 3.755 | 5,286,265 | +0.06(+1.69%) |
Dec 30, 2008 | 3.573 | 3.704 | 3.522 | 3.692 | 5,381,254 | +0.20(+5.70%) |
Dec 29, 2008 | 3.573 | 3.573 | 3.425 | 3.493 | 7,634,189 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.607 | 3.453 | 3.584 | 3,679,989 | +0.05(+1.29%) |
Dec 24, 2008 | 3.459 | 3.596 | 3.459 | 3.539 | 1,957,293 | -0.01(-0.32%) |
Dec 23, 2008 | 3.578 | 3.670 | 3.477 | 3.550 | 6,594,219 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.853 | 3.499 | 3.596 | 11,697,226 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.937 | 3.772 | 3.840 | 6,601,384 | +0.09(+2.43%) |
Dec 18, 2008 | 3.994 | 4.011 | 3.698 | 3.749 | 11,820,683 | -0.17(-4.35%) |
Dec 17, 2008 | 3.954 | 4.017 | 3.789 | 3.920 | 15,316,490 | -0.26(-6.26%) |
Dec 16, 2008 | 3.823 | 4.204 | 3.795 | 4.182 | 15,434,302 | +0.38(+10.03%) |
Dec 15, 2008 | 3.880 | 3.943 | 3.709 | 3.800 | 10,747,512 | -0.07(-1.76%) |
Dec 12, 2008 | 3.715 | 3.926 | 3.641 | 3.869 | 11,945,183 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.238 | 3.709 | 3.812 | 17,368,666 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.994 | 3.738 | 3.982 | 18,344,130 | +0.29(+7.86%) |
Dec 09, 2008 | 3.516 | 3.783 | 3.470 | 3.692 | 18,680,792 | +0.15(+4.17%) |
Dec 08, 2008 | 3.453 | 3.635 | 3.419 | 3.544 | 15,313,418 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.260 | 2.799 | 3.231 | 11,219,624 | +0.18(+5.97%) |
Dec 04, 2008 | 3.129 | 3.214 | 2.970 | 3.049 | 8,642,579 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.305 | 2.953 | 3.209 | 13,597,127 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.305 | 3.140 | 3.288 | 13,343,112 | +0.19(+6.25%) |
Dec 01, 2008 | 3.351 | 3.402 | 3.089 | 3.095 | 8,611,544 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,673 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.101 | 3.658 | 17,214,956 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.157 | 12,816,483 | +0.14(+4.72%) |
Nov 24, 2008 | 2.810 | 3.123 | 2.793 | 3.015 | 14,259,524 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.719 | 21,737,394 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.389 | 13,520,070 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.066 | 2.742 | 2.759 | 13,485,065 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,249,342 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.305 | 3.317 | 10,348,441 | -0.14(-3.95%) |
Nov 14, 2008 | 3.635 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,144,434 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,879,226 | -0.27(-7.49%) |
Nov 11, 2008 | 3.578 | 3.874 | 3.453 | 3.647 | 16,427,818 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,834,317 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,187,604 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,476,118 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.164 | 3.550 | 3.590 | 14,432,730 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.329 | 3.874 | 4.301 | 10,670,840 | +0.57(+15.24%) |
Nov 03, 2008 | 3.715 | 3.806 | 3.624 | 3.732 | 9,123,896 | +0.09(+2.34%) |
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,426,843 | -0.28(-7.24%) |
Oct 30, 2008 | 3.584 | 3.937 | 3.584 | 3.931 | 12,975,186 | +0.50(+14.59%) |
Oct 29, 2008 | 3.362 | 3.578 | 3.305 | 3.431 | 13,217,807 | +0.01(+0.33%) |
Oct 28, 2008 | 2.901 | 3.419 | 2.731 | 3.419 | 13,499,708 | +0.77(+28.97%) |
Oct 27, 2008 | 2.736 | 2.845 | 2.634 | 2.651 | 14,029,924 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.708 | 14,853,399 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.419 | 2.936 | 3.157 | 16,635,780 | -0.02(-0.54%) |
Oct 22, 2008 | 3.368 | 3.448 | 2.958 | 3.175 | 16,375,895 | -0.46(-12.54%) |
Oct 21, 2008 | 3.817 | 3.937 | 3.615 | 3.630 | 10,112,867 | -0.41(-10.14%) |
Oct 20, 2008 | 3.834 | 4.039 | 3.761 | 4.039 | 11,803,554 | +0.38(+10.25%) |
Oct 17, 2008 | 3.505 | 3.994 | 3.288 | 3.664 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.300 | 3.596 | 2.953 | 3.522 | 21,975,358 | +0.39(+12.34%) |
Oct 15, 2008 | 3.834 | 3.834 | 3.112 | 3.135 | 16,686,939 | -1.03(-24.73%) |
Oct 14, 2008 | 4.779 | 5.024 | 3.943 | 4.164 | 22,790,718 | -0.06(-1.48%) |
Oct 13, 2008 | 3.817 | 4.273 | 3.584 | 4.227 | 18,865,024 | +0.82(+24.25%) |
Oct 10, 2008 | 3.049 | 3.584 | 2.850 | 3.402 | 38,523,120 | -0.10(-2.76%) |
Oct 09, 2008 | 4.102 | 4.199 | 3.425 | 3.499 | 18,850,636 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.028 | 3.448 | 3.755 | 24,155,826 | -0.18(-4.62%) |
Oct 07, 2008 | 4.591 | 4.950 | 3.874 | 3.937 | 19,644,410 | -0.65(-14.25%) |
Oct 06, 2008 | 4.847 | 5.183 | 3.863 | 4.591 | 19,477,764 | -0.59(-11.42%) |
Oct 03, 2008 | 5.530 | 5.797 | 5.092 | 5.183 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.951 | 6.013 | 5.234 | 5.308 | 11,843,797 | -0.89(-14.40%) |