Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.950 | 4.173 | 3.949 | 4.053 | 617,928 | +0.11(+2.71%) |
Dec 30, 2008 | 3.918 | 3.985 | 3.746 | 3.946 | 707,830 | +0.07(+1.75%) |
Dec 29, 2008 | 3.844 | 3.912 | 3.665 | 3.878 | 766,644 | +0.05(+1.26%) |
Dec 26, 2008 | 3.783 | 3.895 | 3.697 | 3.829 | 365,930 | +0.10(+2.71%) |
Dec 24, 2008 | 3.905 | 3.905 | 3.679 | 3.728 | 445,227 | -0.17(-4.44%) |
Dec 23, 2008 | 4.123 | 4.160 | 3.858 | 3.902 | 707,306 | -0.13(-3.11%) |
Dec 22, 2008 | 4.172 | 4.172 | 3.897 | 4.027 | 699,280 | -0.01(-0.34%) |
Dec 19, 2008 | 3.994 | 4.181 | 3.976 | 4.040 | 510,149 | +0.06(+1.55%) |
Dec 18, 2008 | 4.138 | 4.138 | 3.921 | 3.979 | 429,818 | -0.18(-4.38%) |
Dec 17, 2008 | 4.071 | 4.206 | 4.071 | 4.161 | 335,498 | +0.06(+1.47%) |
Dec 16, 2008 | 4.071 | 4.104 | 3.855 | 4.101 | 534,313 | +0.17(+4.21%) |
Dec 15, 2008 | 3.994 | 4.154 | 3.902 | 3.935 | 416,785 | +0.05(+1.16%) |
Dec 12, 2008 | 3.844 | 4.205 | 3.769 | 3.890 | 934,616 | -0.12(-3.01%) |
Dec 11, 2008 | 4.146 | 4.274 | 3.921 | 4.010 | 539,109 | -0.11(-2.67%) |
Dec 10, 2008 | 3.920 | 4.132 | 3.920 | 4.120 | 661,167 | +0.25(+6.55%) |
Dec 09, 2008 | 3.716 | 4.043 | 3.709 | 3.867 | 822,513 | +0.10(+2.64%) |
Dec 08, 2008 | 3.668 | 3.921 | 3.645 | 3.768 | 695,261 | +0.24(+6.66%) |
Dec 05, 2008 | 3.570 | 3.585 | 3.392 | 3.532 | 678,446 | -0.04(-1.06%) |
Dec 04, 2008 | 3.468 | 3.659 | 3.468 | 3.570 | 778,013 | +0.01(+0.25%) |
Dec 03, 2008 | 3.446 | 3.599 | 3.321 | 3.561 | 641,826 | +0.10(+2.92%) |
Dec 02, 2008 | 3.641 | 3.694 | 3.452 | 3.460 | 515,681 | -0.13(-3.65%) |
Dec 01, 2008 | 3.624 | 3.771 | 3.584 | 3.591 | 941,613 | -0.40(-10.08%) |
Nov 28, 2008 | 3.769 | 3.994 | 3.769 | 3.994 | 499,796 | +0.19(+4.95%) |
Nov 26, 2008 | 3.505 | 3.814 | 3.345 | 3.805 | 991,698 | +0.34(+9.74%) |
Nov 25, 2008 | 3.365 | 3.487 | 3.287 | 3.468 | 758,684 | +0.08(+2.31%) |
Nov 24, 2008 | 3.015 | 3.446 | 2.940 | 3.389 | 1,638,327 | +0.51(+17.70%) |
Nov 21, 2008 | 3.015 | 3.077 | 2.622 | 2.880 | 2,410,901 | -0.08(-2.85%) |
Nov 20, 2008 | 3.465 | 3.588 | 2.920 | 2.964 | 2,057,036 | -0.66(-18.25%) |
Nov 19, 2008 | 3.962 | 3.965 | 3.593 | 3.626 | 635,399 | -0.27(-6.89%) |
Nov 18, 2008 | 3.997 | 4.065 | 3.781 | 3.894 | 636,539 | -0.11(-2.82%) |
Nov 17, 2008 | 4.211 | 4.214 | 3.973 | 4.007 | 745,943 | -0.09(-2.28%) |
Nov 14, 2008 | 4.467 | 4.467 | 4.072 | 4.101 | 675,568 | -0.26(-5.91%) |
Nov 13, 2008 | 3.926 | 4.482 | 3.840 | 4.359 | 1,262,772 | +0.31(+7.67%) |
Nov 12, 2008 | 4.259 | 4.319 | 4.007 | 4.048 | 854,165 | -0.29(-6.61%) |
Nov 11, 2008 | 4.546 | 4.659 | 4.233 | 4.334 | 723,490 | -0.15(-3.39%) |
Nov 10, 2008 | 4.672 | 4.749 | 4.464 | 4.487 | 782,669 | -0.03(-0.63%) |
Nov 07, 2008 | 4.423 | 4.746 | 4.392 | 4.515 | 476,056 | +0.09(+2.04%) |
Nov 06, 2008 | 4.824 | 4.975 | 4.322 | 4.425 | 1,718,525 | -0.40(-8.25%) |
Nov 05, 2008 | 4.975 | 5.051 | 4.794 | 4.823 | 1,401,300 | -0.24(-4.79%) |
Nov 04, 2008 | 5.200 | 5.254 | 4.975 | 5.066 | 1,522,788 | +0.05(+1.01%) |
Nov 03, 2008 | 5.117 | 5.215 | 4.862 | 5.015 | 1,430,253 | +0.19(+3.95%) |
Oct 31, 2008 | 4.713 | 4.873 | 4.601 | 4.824 | 704,600 | +0.19(+4.06%) |
Oct 30, 2008 | 4.527 | 4.716 | 4.505 | 4.636 | 944,591 | +0.18(+4.13%) |
Oct 29, 2008 | 4.372 | 4.589 | 4.337 | 4.452 | 1,513,635 | +0.12(+2.86%) |
Oct 28, 2008 | 4.381 | 4.443 | 4.249 | 4.328 | 1,364,574 | +0.10(+2.32%) |
Oct 27, 2008 | 4.598 | 4.716 | 4.221 | 4.230 | 1,126,413 | -0.16(-3.61%) |
Oct 24, 2008 | 4.209 | 4.476 | 4.190 | 4.389 | 1,170,986 | -0.09(-2.02%) |
Oct 23, 2008 | 4.322 | 4.758 | 4.178 | 4.479 | 1,121,100 | +0.06(+1.40%) |
Oct 22, 2008 | 4.675 | 4.975 | 4.301 | 4.417 | 839,274 | -0.32(-6.75%) |
Oct 21, 2008 | 4.855 | 4.899 | 4.675 | 4.737 | 968,052 | -0.17(-3.37%) |
Oct 20, 2008 | 4.751 | 4.959 | 4.580 | 4.902 | 948,386 | +0.32(+7.03%) |
Oct 17, 2008 | 4.297 | 4.900 | 4.297 | 4.580 | 1,109,585 | +0.21(+4.69%) |
Oct 16, 2008 | 4.511 | 4.643 | 4.256 | 4.375 | 1,240,273 | +0.03(+0.69%) |
Oct 15, 2008 | 4.523 | 4.674 | 4.297 | 4.345 | 1,315,417 | -0.10(-2.21%) |
Oct 14, 2008 | 4.693 | 4.824 | 4.312 | 4.443 | 1,618,415 | -0.08(-1.77%) |
Oct 13, 2008 | 4.175 | 4.538 | 3.927 | 4.523 | 1,687,623 | +0.83(+22.45%) |
Oct 10, 2008 | 3.549 | 3.825 | 3.317 | 3.694 | 1,760,764 | -0.08(-2.12%) |
Oct 09, 2008 | 4.137 | 4.137 | 3.688 | 3.774 | 2,004,735 | -0.02(-0.64%) |
Oct 08, 2008 | 3.710 | 3.973 | 3.498 | 3.798 | 3,464,684 | +0.09(+2.32%) |
Oct 07, 2008 | 4.097 | 4.097 | 3.656 | 3.712 | 1,345,889 | -0.17(-4.46%) |
Oct 06, 2008 | 4.283 | 4.401 | 3.468 | 3.885 | 2,430,614 | -0.50(-11.38%) |
Oct 03, 2008 | 4.523 | 4.784 | 4.298 | 4.384 | 1,160,128 | -0.10(-2.19%) |
Oct 02, 2008 | 4.830 | 4.847 | 4.380 | 4.482 | 847,837 | -0.34(-7.09%) |