Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.109 | 4.337 | 4.079 | 4.270 | 6,200,585 | +0.18(+4.29%) |
Dec 30, 2008 | 4.039 | 4.106 | 3.987 | 4.094 | 3,313,148 | +0.10(+2.61%) |
Dec 29, 2008 | 4.106 | 4.287 | 3.929 | 3.990 | 8,669,388 | -0.08(-1.86%) |
Dec 26, 2008 | 3.876 | 4.069 | 3.857 | 4.066 | 2,457,553 | +0.15(+3.83%) |
Dec 24, 2008 | 3.869 | 3.947 | 3.859 | 3.916 | 2,150,288 | +0.04(+0.96%) |
Dec 23, 2008 | 3.993 | 4.029 | 3.831 | 3.879 | 6,004,655 | -0.11(-2.76%) |
Dec 22, 2008 | 4.039 | 4.043 | 3.860 | 3.989 | 8,296,700 | +0.03(+0.83%) |
Dec 19, 2008 | 4.111 | 4.143 | 3.903 | 3.956 | 15,470,881 | -0.08(-1.95%) |
Dec 18, 2008 | 4.086 | 4.130 | 3.964 | 4.034 | 5,366,151 | -0.08(-1.91%) |
Dec 17, 2008 | 4.077 | 4.156 | 3.987 | 4.113 | 6,034,671 | +0.02(+0.49%) |
Dec 16, 2008 | 4.143 | 4.250 | 4.031 | 4.093 | 9,816,324 | +0.02(+0.56%) |
Dec 15, 2008 | 3.929 | 4.120 | 3.929 | 4.070 | 4,821,299 | -0.00(-0.07%) |
Dec 12, 2008 | 4.049 | 4.109 | 3.890 | 4.073 | 5,471,746 | +0.05(+1.31%) |
Dec 11, 2008 | 3.979 | 4.157 | 3.906 | 4.020 | 12,569,500 | -0.05(-1.19%) |
Dec 10, 2008 | 4.041 | 4.137 | 3.961 | 4.069 | 8,978,956 | +0.06(+1.39%) |
Dec 09, 2008 | 3.599 | 4.153 | 3.573 | 4.013 | 17,894,218 | +0.37(+10.11%) |
Dec 08, 2008 | 3.571 | 3.679 | 3.509 | 3.644 | 9,763,474 | +0.03(+0.95%) |
Dec 05, 2008 | 3.293 | 3.631 | 3.226 | 3.610 | 9,087,568 | +0.30(+9.06%) |
Dec 04, 2008 | 3.284 | 3.493 | 3.236 | 3.310 | 6,726,999 | -0.09(-2.69%) |
Dec 03, 2008 | 3.257 | 3.421 | 3.219 | 3.401 | 6,188,888 | +0.09(+2.59%) |
Dec 02, 2008 | 3.199 | 3.369 | 3.154 | 3.316 | 6,883,764 | +0.17(+5.31%) |
Dec 01, 2008 | 3.171 | 3.257 | 3.113 | 3.149 | 7,054,494 | -0.13(-4.09%) |
Nov 28, 2008 | 3.190 | 3.289 | 3.160 | 3.283 | 2,780,533 | +0.02(+0.48%) |
Nov 26, 2008 | 3.043 | 3.307 | 3.043 | 3.267 | 8,018,961 | +0.18(+5.73%) |
Nov 25, 2008 | 3.143 | 3.173 | 2.940 | 3.090 | 7,213,520 | -0.08(-2.61%) |
Nov 24, 2008 | 2.873 | 3.241 | 2.846 | 3.173 | 13,810,103 | +0.32(+11.11%) |
Nov 21, 2008 | 2.714 | 2.866 | 2.604 | 2.856 | 11,310,270 | +0.18(+6.78%) |
Nov 20, 2008 | 2.893 | 2.933 | 2.657 | 2.674 | 12,006,357 | -0.26(-8.90%) |
Nov 19, 2008 | 3.070 | 3.156 | 2.931 | 2.936 | 7,197,868 | -0.13(-4.20%) |
Nov 18, 2008 | 3.061 | 3.143 | 2.943 | 3.064 | 6,711,690 | +0.03(+0.94%) |
Nov 17, 2008 | 3.156 | 3.157 | 3.004 | 3.036 | 7,175,419 | -0.11(-3.54%) |
Nov 14, 2008 | 3.416 | 3.445 | 3.140 | 3.147 | 9,054,542 | -0.33(-9.56%) |
Nov 13, 2008 | 2.934 | 3.499 | 2.934 | 3.480 | 13,511,329 | +0.52(+17.68%) |
Nov 12, 2008 | 3.106 | 3.137 | 2.943 | 2.957 | 4,349,905 | -0.19(-5.99%) |
Nov 11, 2008 | 3.063 | 3.239 | 2.976 | 3.146 | 4,465,013 | +0.07(+2.28%) |
Nov 10, 2008 | 3.171 | 3.240 | 3.027 | 3.076 | 3,045,482 | -0.05(-1.51%) |
Nov 07, 2008 | 3.079 | 3.176 | 3.037 | 3.123 | 5,490,765 | +0.05(+1.77%) |
Nov 06, 2008 | 3.213 | 3.271 | 3.054 | 3.069 | 6,739,165 | -0.22(-6.57%) |
Nov 05, 2008 | 3.429 | 3.443 | 3.274 | 3.284 | 5,830,271 | -0.15(-4.33%) |
Nov 04, 2008 | 3.386 | 3.477 | 3.286 | 3.433 | 5,430,040 | +0.10(+2.87%) |
Nov 03, 2008 | 3.413 | 3.544 | 3.299 | 3.337 | 9,459,849 | -0.20(-5.65%) |
Oct 31, 2008 | 3.264 | 3.639 | 3.199 | 3.537 | 10,673,187 | +0.28(+8.69%) |
Oct 30, 2008 | 3.279 | 3.329 | 3.127 | 3.254 | 8,499,309 | +0.15(+4.69%) |
Oct 29, 2008 | 2.910 | 3.286 | 2.857 | 3.109 | 10,267,824 | +0.17(+5.79%) |
Oct 28, 2008 | 2.620 | 2.941 | 2.579 | 2.939 | 14,796,830 | +0.38(+14.66%) |
Oct 27, 2008 | 2.713 | 2.817 | 2.557 | 2.563 | 10,335,864 | -0.14(-5.33%) |
Oct 24, 2008 | 2.859 | 2.891 | 2.694 | 2.707 | 12,054,139 | -0.26(-8.85%) |
Oct 23, 2008 | 2.894 | 3.021 | 2.869 | 2.970 | 11,550,608 | +0.01(+0.43%) |
Oct 22, 2008 | 2.966 | 3.040 | 2.863 | 2.957 | 12,453,860 | -0.02(-0.72%) |
Oct 21, 2008 | 3.357 | 3.357 | 2.960 | 2.979 | 14,900,325 | -0.42(-12.40%) |
Oct 20, 2008 | 3.434 | 3.527 | 3.209 | 3.400 | 9,103,626 | +0.07(+2.15%) |
Oct 17, 2008 | 3.237 | 3.481 | 3.213 | 3.329 | 6,604,506 | -0.02(-0.64%) |
Oct 16, 2008 | 3.274 | 3.373 | 3.099 | 3.350 | 9,604,266 | +0.13(+4.18%) |
Oct 15, 2008 | 3.413 | 3.454 | 3.216 | 3.216 | 5,327,735 | -0.22(-6.36%) |
Oct 14, 2008 | 3.751 | 3.763 | 3.380 | 3.434 | 9,631,286 | -0.19(-5.35%) |
Oct 13, 2008 | 3.609 | 3.743 | 3.556 | 3.629 | 8,341,409 | +0.16(+4.57%) |
Oct 10, 2008 | 3.187 | 3.550 | 3.089 | 3.470 | 9,564,849 | +0.19(+5.89%) |
Oct 09, 2008 | 3.250 | 3.443 | 3.243 | 3.277 | 12,521,333 | +0.03(+0.88%) |
Oct 08, 2008 | 3.133 | 3.394 | 3.071 | 3.249 | 13,894,978 | +0.06(+1.93%) |
Oct 07, 2008 | 3.831 | 3.839 | 3.121 | 3.187 | 12,485,297 | -0.60(-15.78%) |
Oct 06, 2008 | 3.714 | 3.830 | 3.599 | 3.784 | 28,087,842 | -0.35(-8.56%) |
Oct 03, 2008 | 4.173 | 4.429 | 4.100 | 4.139 | 5,013,743 | -0.05(-1.13%) |
Oct 02, 2008 | 4.257 | 4.286 | 4.044 | 4.186 | 5,233,060 | -0.11(-2.46%) |