Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.464 | 3.515 | 3.406 | 3.412 | 203,729 | -0.09(-2.61%) |
Dec 30, 2008 | 3.521 | 3.606 | 3.372 | 3.504 | 414,764 | -0.05(-1.29%) |
Dec 29, 2008 | 3.515 | 3.555 | 3.401 | 3.549 | 283,228 | +0.01(+0.32%) |
Dec 26, 2008 | 3.361 | 3.538 | 3.361 | 3.538 | 54,392 | +0.17(+5.09%) |
Dec 24, 2008 | 3.458 | 3.475 | 3.355 | 3.366 | 58,850 | -0.13(-3.60%) |
Dec 23, 2008 | 3.658 | 3.709 | 3.481 | 3.492 | 105,970 | -0.15(-4.08%) |
Dec 22, 2008 | 3.898 | 3.898 | 3.578 | 3.641 | 77,127 | -0.30(-7.55%) |
Dec 19, 2008 | 4.087 | 4.087 | 3.841 | 3.938 | 89,921 | -0.13(-3.23%) |
Dec 18, 2008 | 3.949 | 4.069 | 3.870 | 4.069 | 144,058 | +0.13(+3.19%) |
Dec 17, 2008 | 3.818 | 3.995 | 3.818 | 3.944 | 93,021 | +0.06(+1.47%) |
Dec 16, 2008 | 3.989 | 3.989 | 3.852 | 3.887 | 72,148 | -0.05(-1.16%) |
Dec 15, 2008 | 3.898 | 3.972 | 3.778 | 3.932 | 101,878 | +0.08(+2.08%) |
Dec 12, 2008 | 3.784 | 3.967 | 3.755 | 3.852 | 134,998 | +0.01(+0.30%) |
Dec 11, 2008 | 3.675 | 3.881 | 3.675 | 3.841 | 114,545 | +0.17(+4.67%) |
Dec 10, 2008 | 3.692 | 3.755 | 3.549 | 3.669 | 44,276 | -0.04(-1.08%) |
Dec 09, 2008 | 3.778 | 3.858 | 3.645 | 3.709 | 124,221 | -0.06(-1.67%) |
Dec 08, 2008 | 3.806 | 3.869 | 3.504 | 3.772 | 93,674 | +0.07(+2.01%) |
Dec 05, 2008 | 3.584 | 3.715 | 3.452 | 3.698 | 180,141 | +0.04(+1.09%) |
Dec 04, 2008 | 3.681 | 3.858 | 3.589 | 3.658 | 143,419 | +0.02(+0.47%) |
Dec 03, 2008 | 3.555 | 3.646 | 3.439 | 3.641 | 97,577 | +0.19(+5.46%) |
Dec 02, 2008 | 3.258 | 3.515 | 3.258 | 3.452 | 117,700 | +0.22(+6.71%) |
Dec 01, 2008 | 3.372 | 3.486 | 3.212 | 3.235 | 150,113 | -0.14(-4.23%) |
Nov 28, 2008 | 3.001 | 3.378 | 2.949 | 3.378 | 100,810 | +0.38(+12.79%) |
Nov 26, 2008 | 3.018 | 3.086 | 2.978 | 2.995 | 74,504 | +0.03(+0.96%) |
Nov 25, 2008 | 3.081 | 3.081 | 2.869 | 2.966 | 70,001 | -0.03(-1.14%) |
Nov 24, 2008 | 3.041 | 3.086 | 2.892 | 3.001 | 135,726 | +0.04(+1.35%) |
Nov 21, 2008 | 2.589 | 2.961 | 2.492 | 2.961 | 203,187 | +0.38(+14.60%) |
Nov 20, 2008 | 2.955 | 2.955 | 2.583 | 2.583 | 167,503 | -0.33(-11.37%) |
Nov 19, 2008 | 3.155 | 3.155 | 2.915 | 2.915 | 109,184 | -0.20(-6.42%) |
Nov 18, 2008 | 3.229 | 3.338 | 3.029 | 3.115 | 125,356 | -0.06(-1.80%) |
Nov 17, 2008 | 3.464 | 3.464 | 3.155 | 3.172 | 109,336 | -0.17(-4.97%) |
Nov 14, 2008 | 3.412 | 3.566 | 3.338 | 3.338 | 0 | -0.04(-1.18%) |
Nov 13, 2008 | 3.224 | 3.412 | 3.138 | 3.378 | 135,361 | +0.15(+4.79%) |
Nov 12, 2008 | 3.646 | 3.646 | 3.224 | 3.224 | 291,465 | -0.41(-11.18%) |
Nov 11, 2008 | 3.864 | 3.864 | 3.612 | 3.629 | 143,698 | -0.23(-6.06%) |
Nov 10, 2008 | 3.766 | 3.921 | 3.704 | 3.864 | 214,710 | +0.19(+5.30%) |
Nov 07, 2008 | 3.829 | 3.887 | 3.669 | 3.669 | 126,539 | -0.14(-3.60%) |
Nov 06, 2008 | 3.984 | 4.001 | 3.372 | 3.806 | 242,834 | -0.21(-5.26%) |
Nov 05, 2008 | 3.978 | 4.161 | 3.944 | 4.018 | 205,689 | -0.01(-0.14%) |
Nov 04, 2008 | 4.207 | 4.207 | 4.001 | 4.024 | 216,227 | -0.09(-2.09%) |
Nov 03, 2008 | 4.069 | 4.252 | 4.007 | 4.109 | 271,022 | +0.02(+0.56%) |
Oct 31, 2008 | 3.658 | 4.087 | 3.618 | 4.087 | 249,864 | +0.48(+13.31%) |
Oct 30, 2008 | 3.841 | 3.841 | 3.486 | 3.606 | 336,359 | -0.31(-7.88%) |
Oct 29, 2008 | 3.766 | 3.949 | 3.732 | 3.915 | 169,676 | +0.15(+3.95%) |
Oct 28, 2008 | 3.732 | 3.772 | 3.578 | 3.766 | 142,149 | +0.08(+2.17%) |
Oct 27, 2008 | 3.744 | 3.789 | 3.686 | 3.686 | 129,011 | -0.03(-0.77%) |
Oct 24, 2008 | 3.749 | 3.944 | 3.715 | 3.715 | 91,382 | -0.14(-3.70%) |
Oct 23, 2008 | 3.829 | 3.972 | 3.789 | 3.858 | 119,225 | -0.01(-0.15%) |
Oct 22, 2008 | 3.989 | 4.029 | 3.835 | 3.864 | 80,100 | -0.11(-2.73%) |
Oct 21, 2008 | 4.012 | 4.012 | 3.921 | 3.972 | 79,180 | -0.07(-1.84%) |
Oct 20, 2008 | 3.909 | 4.047 | 3.881 | 4.047 | 126,899 | +0.09(+2.16%) |
Oct 17, 2008 | 3.858 | 4.058 | 3.858 | 3.961 | 131,623 | +0.01(+0.29%) |
Oct 16, 2008 | 3.795 | 4.047 | 3.795 | 3.949 | 201,763 | +0.13(+3.44%) |
Oct 15, 2008 | 3.978 | 4.018 | 3.818 | 3.818 | 162,244 | -0.11(-2.77%) |
Oct 14, 2008 | 4.041 | 4.052 | 3.927 | 3.927 | 174,568 | -0.10(-2.41%) |
Oct 13, 2008 | 3.801 | 4.024 | 3.801 | 4.024 | 178,185 | +0.31(+8.47%) |
Oct 10, 2008 | 3.664 | 3.904 | 3.429 | 3.709 | 332,829 | +0.02(+0.62%) |
Oct 09, 2008 | 3.932 | 3.967 | 3.686 | 3.686 | 218,250 | -0.21(-5.43%) |
Oct 08, 2008 | 3.818 | 4.087 | 3.784 | 3.898 | 242,575 | -0.02(-0.58%) |
Oct 07, 2008 | 3.669 | 3.921 | 3.669 | 3.921 | 245,409 | +0.28(+7.69%) |
Oct 06, 2008 | 3.898 | 3.898 | 3.412 | 3.641 | 375,536 | -0.26(-6.60%) |
Oct 03, 2008 | 4.007 | 4.035 | 3.892 | 3.898 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 4.029 | 4.029 | 3.921 | 3.949 | 141,678 | -0.11(-2.68%) |