Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.675 | 3.697 | 3.583 | 3.618 | 511,696 | -0.10(-2.71%) |
Dec 30, 2008 | 3.610 | 3.745 | 3.532 | 3.719 | 554,302 | +0.22(+6.38%) |
Dec 29, 2008 | 3.570 | 3.605 | 3.461 | 3.496 | 371,541 | -0.05(-1.36%) |
Dec 26, 2008 | 3.417 | 3.588 | 3.417 | 3.544 | 265,850 | +0.12(+3.58%) |
Dec 24, 2008 | 3.457 | 3.535 | 3.360 | 3.422 | 380,224 | -0.05(-1.39%) |
Dec 23, 2008 | 3.391 | 3.562 | 3.391 | 3.470 | 526,794 | +0.08(+2.32%) |
Dec 22, 2008 | 3.500 | 3.544 | 3.343 | 3.391 | 453,568 | +0.01(+0.39%) |
Dec 19, 2008 | 3.457 | 3.588 | 3.368 | 3.378 | 452,448 | +0.03(+0.92%) |
Dec 18, 2008 | 3.303 | 3.562 | 3.303 | 3.347 | 703,377 | -0.01(-0.26%) |
Dec 17, 2008 | 3.015 | 3.356 | 2.984 | 3.356 | 522,371 | +0.35(+11.48%) |
Dec 16, 2008 | 2.962 | 3.010 | 2.892 | 3.010 | 386,792 | +0.06(+1.97%) |
Dec 15, 2008 | 3.155 | 3.155 | 2.892 | 2.952 | 544,849 | -0.09(-3.06%) |
Dec 12, 2008 | 3.142 | 3.142 | 2.936 | 3.045 | 518,570 | -0.10(-3.06%) |
Dec 11, 2008 | 3.321 | 3.321 | 3.142 | 3.142 | 278,692 | -0.17(-5.15%) |
Dec 10, 2008 | 3.295 | 3.334 | 3.212 | 3.312 | 361,240 | -0.01(-0.26%) |
Dec 09, 2008 | 3.194 | 3.338 | 3.194 | 3.321 | 340,911 | +0.00(+0.13%) |
Dec 08, 2008 | 3.452 | 3.452 | 3.203 | 3.317 | 410,879 | -0.06(-1.69%) |
Dec 05, 2008 | 3.500 | 3.557 | 3.373 | 3.373 | 252,018 | -0.25(-6.77%) |
Dec 04, 2008 | 3.745 | 3.824 | 3.562 | 3.618 | 262,415 | -0.21(-5.38%) |
Dec 03, 2008 | 3.737 | 3.942 | 3.732 | 3.824 | 185,921 | -0.11(-2.89%) |
Dec 02, 2008 | 4.003 | 4.117 | 3.938 | 3.938 | 169,276 | -0.07(-1.64%) |
Dec 01, 2008 | 4.043 | 4.047 | 3.885 | 4.003 | 155,019 | +0.11(+2.69%) |
Nov 28, 2008 | 3.868 | 3.942 | 3.828 | 3.898 | 81,293 | +0.14(+3.85%) |
Nov 26, 2008 | 3.741 | 3.798 | 3.706 | 3.754 | 215,882 | +0.04(+0.94%) |
Nov 25, 2008 | 3.903 | 3.903 | 3.680 | 3.719 | 332,921 | -0.13(-3.30%) |
Nov 24, 2008 | 3.789 | 3.903 | 3.776 | 3.846 | 283,389 | +0.05(+1.38%) |
Nov 21, 2008 | 3.977 | 4.091 | 3.722 | 3.793 | 374,992 | -0.14(-3.45%) |
Nov 20, 2008 | 3.964 | 4.113 | 3.916 | 3.929 | 295,077 | -0.12(-2.92%) |
Nov 19, 2008 | 4.095 | 4.095 | 3.964 | 4.047 | 268,508 | +0.01(+0.30%) |
Nov 18, 2008 | 4.143 | 4.143 | 3.982 | 4.035 | 135,171 | -0.06(-1.58%) |
Nov 17, 2008 | 4.069 | 4.200 | 4.060 | 4.100 | 185,247 | -0.01(-0.32%) |
Nov 14, 2008 | 4.030 | 4.183 | 4.025 | 4.113 | 156,136 | +0.11(+2.62%) |
Nov 13, 2008 | 3.977 | 4.240 | 3.929 | 4.008 | 394,785 | -0.08(-1.93%) |
Nov 12, 2008 | 4.354 | 4.362 | 3.982 | 4.087 | 407,703 | -0.30(-6.79%) |
Nov 11, 2008 | 4.310 | 4.441 | 4.310 | 4.384 | 210,934 | +0.03(+0.71%) |
Nov 10, 2008 | 4.424 | 4.546 | 4.319 | 4.353 | 346,990 | -0.07(-1.59%) |
Nov 07, 2008 | 4.336 | 4.445 | 4.279 | 4.424 | 305,767 | +0.09(+2.02%) |
Nov 06, 2008 | 4.200 | 4.424 | 4.200 | 4.336 | 244,666 | +0.17(+4.10%) |
Nov 05, 2008 | 4.091 | 4.310 | 4.082 | 4.165 | 328,110 | +0.14(+3.48%) |
Nov 04, 2008 | 3.916 | 4.122 | 3.898 | 4.025 | 289,091 | +0.15(+3.84%) |
Nov 03, 2008 | 3.986 | 3.990 | 3.833 | 3.877 | 352,629 | +0.05(+1.26%) |
Oct 31, 2008 | 4.038 | 4.065 | 3.828 | 3.828 | 309,595 | -0.16(-4.06%) |
Oct 30, 2008 | 4.174 | 4.319 | 3.990 | 3.990 | 366,106 | -0.17(-3.99%) |
Oct 29, 2008 | 4.284 | 4.288 | 4.021 | 4.156 | 314,790 | -0.08(-1.98%) |
Oct 28, 2008 | 4.319 | 4.354 | 4.169 | 4.240 | 212,506 | -0.06(-1.32%) |
Oct 27, 2008 | 4.375 | 4.454 | 4.292 | 4.297 | 196,622 | -0.11(-2.48%) |
Oct 24, 2008 | 4.402 | 4.463 | 4.362 | 4.406 | 139,203 | -0.11(-2.33%) |
Oct 23, 2008 | 4.511 | 4.704 | 4.392 | 4.511 | 205,030 | +0.14(+3.10%) |
Oct 22, 2008 | 4.165 | 4.520 | 4.165 | 4.375 | 295,601 | +0.25(+5.93%) |
Oct 21, 2008 | 4.113 | 4.156 | 3.979 | 4.130 | 225,429 | +0.03(+0.83%) |
Oct 20, 2008 | 4.043 | 4.135 | 3.955 | 4.096 | 234,667 | +0.18(+4.72%) |
Oct 17, 2008 | 3.872 | 3.951 | 3.780 | 3.912 | 245,066 | +0.11(+3.00%) |
Oct 16, 2008 | 3.842 | 3.842 | 3.653 | 3.798 | 199,799 | +0.14(+3.83%) |
Oct 15, 2008 | 3.653 | 3.767 | 3.588 | 3.658 | 348,784 | -0.11(-3.02%) |
Oct 14, 2008 | 4.292 | 4.354 | 3.767 | 3.772 | 495,914 | +0.13(+3.61%) |
Oct 13, 2008 | 3.168 | 3.671 | 3.168 | 3.640 | 634,741 | +0.48(+15.08%) |
Oct 10, 2008 | 3.238 | 3.430 | 2.800 | 3.163 | 1,156,219 | -0.29(-8.36%) |
Oct 09, 2008 | 3.833 | 3.894 | 3.334 | 3.452 | 707,061 | -0.31(-8.26%) |
Oct 08, 2008 | 3.894 | 4.047 | 3.588 | 3.763 | 512,246 | -0.39(-9.28%) |
Oct 07, 2008 | 4.402 | 4.436 | 4.122 | 4.148 | 278,308 | -0.22(-5.10%) |
Oct 06, 2008 | 4.533 | 4.594 | 4.266 | 4.371 | 404,242 | -0.22(-4.86%) |
Oct 03, 2008 | 4.511 | 4.629 | 4.472 | 4.594 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.651 | 4.664 | 4.533 | 4.533 | 304,272 | -0.04(-0.86%) |