Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.954 | 3.975 | 3.849 | 3.905 | 63,592 | -0.11(-2.63%) |
Dec 30, 2008 | 4.032 | 4.032 | 3.778 | 4.010 | 37,648 | -0.02(-0.52%) |
Dec 29, 2008 | 3.701 | 4.130 | 3.701 | 4.032 | 36,917 | +0.34(+9.35%) |
Dec 26, 2008 | 3.448 | 3.856 | 3.448 | 3.687 | 43,012 | +0.25(+7.38%) |
Dec 24, 2008 | 3.391 | 3.434 | 3.391 | 3.434 | 426 | +0.06(+1.67%) |
Dec 23, 2008 | 3.405 | 3.405 | 3.293 | 3.377 | 11,465 | -0.06(-1.64%) |
Dec 22, 2008 | 3.173 | 3.441 | 3.159 | 3.434 | 40,648 | +0.30(+9.42%) |
Dec 19, 2008 | 3.032 | 3.194 | 3.032 | 3.138 | 30,372 | +0.10(+3.24%) |
Dec 18, 2008 | 2.969 | 3.082 | 2.969 | 3.040 | 20,292 | +0.06(+1.89%) |
Dec 17, 2008 | 2.983 | 3.040 | 2.934 | 2.983 | 10,977 | -0.07(-2.30%) |
Dec 16, 2008 | 2.955 | 3.082 | 2.941 | 3.054 | 6,679 | +0.04(+1.17%) |
Dec 15, 2008 | 3.166 | 3.166 | 2.969 | 3.018 | 5,285 | -0.08(-2.72%) |
Dec 12, 2008 | 3.237 | 3.237 | 2.976 | 3.103 | 23,640 | -0.12(-3.71%) |
Dec 11, 2008 | 3.229 | 3.229 | 2.955 | 3.222 | 36,846 | -0.07(-2.14%) |
Dec 10, 2008 | 3.131 | 3.300 | 3.103 | 3.293 | 13,786 | +0.21(+6.85%) |
Dec 09, 2008 | 2.821 | 3.328 | 2.716 | 3.082 | 18,955 | +0.19(+6.57%) |
Dec 08, 2008 | 2.941 | 2.941 | 2.828 | 2.892 | 1,421 | +0.11(+4.05%) |
Dec 05, 2008 | 2.709 | 2.983 | 2.638 | 2.779 | 22,598 | +0.04(+1.54%) |
Dec 04, 2008 | 2.814 | 2.821 | 2.667 | 2.737 | 47,470 | -0.06(-2.02%) |
Dec 03, 2008 | 2.723 | 2.878 | 2.723 | 2.793 | 63,246 | +0.04(+1.28%) |
Dec 02, 2008 | 2.718 | 2.772 | 2.653 | 2.758 | 9,771 | +0.04(+1.29%) |
Dec 01, 2008 | 2.540 | 2.723 | 2.526 | 2.723 | 22,818 | +0.14(+5.45%) |
Nov 28, 2008 | 2.519 | 2.631 | 2.501 | 2.582 | 8,954 | +0.04(+1.38%) |
Nov 26, 2008 | 2.547 | 2.547 | 2.526 | 2.547 | 12,510 | +0.00(+0.00%) |
Nov 25, 2008 | 2.603 | 2.603 | 2.519 | 2.547 | 23,166 | -0.08(-3.21%) |
Nov 24, 2008 | 2.540 | 2.688 | 2.540 | 2.631 | 21,014 | +0.13(+5.35%) |
Nov 21, 2008 | 2.505 | 2.589 | 2.449 | 2.498 | 25,031 | +0.01(+0.28%) |
Nov 20, 2008 | 2.498 | 2.498 | 2.392 | 2.491 | 182,839 | -0.03(-1.12%) |
Nov 19, 2008 | 2.399 | 2.589 | 2.392 | 2.519 | 94,049 | +0.12(+4.99%) |
Nov 18, 2008 | 2.484 | 2.498 | 2.392 | 2.399 | 45,047 | -0.13(-5.28%) |
Nov 17, 2008 | 2.596 | 2.603 | 2.470 | 2.533 | 60,542 | -0.04(-1.37%) |
Nov 14, 2008 | 2.751 | 2.751 | 2.568 | 2.568 | 23,024 | -0.18(-6.41%) |
Nov 13, 2008 | 2.878 | 2.941 | 2.744 | 2.744 | 34,536 | -0.13(-4.41%) |
Nov 12, 2008 | 2.990 | 3.011 | 2.871 | 2.871 | 17,018 | -0.15(-4.90%) |
Nov 11, 2008 | 3.096 | 3.117 | 2.990 | 3.018 | 8,669 | -0.14(-4.45%) |
Nov 10, 2008 | 3.131 | 3.194 | 3.131 | 3.159 | 136,726 | +0.04(+1.35%) |
Nov 07, 2008 | 3.166 | 3.166 | 3.110 | 3.117 | 97,601 | -0.06(-1.77%) |
Nov 06, 2008 | 3.412 | 3.412 | 3.138 | 3.173 | 34,423 | -0.25(-7.22%) |
Nov 05, 2008 | 3.490 | 3.490 | 3.420 | 3.420 | 11,228 | -0.08(-2.19%) |
Nov 04, 2008 | 3.448 | 3.652 | 3.384 | 3.497 | 49,059 | -0.02(-0.60%) |
Nov 03, 2008 | 3.525 | 3.560 | 3.511 | 3.518 | 35,062 | -0.07(-1.96%) |
Oct 31, 2008 | 3.180 | 3.588 | 2.927 | 3.588 | 61,860 | +0.66(+22.60%) |
Oct 30, 2008 | 2.927 | 2.934 | 2.885 | 2.927 | 43,348 | +0.06(+2.21%) |
Oct 29, 2008 | 2.660 | 3.222 | 2.660 | 2.864 | 23,308 | +0.14(+5.16%) |
Oct 28, 2008 | 2.540 | 2.779 | 2.470 | 2.723 | 56,033 | +0.13(+5.17%) |
Oct 27, 2008 | 2.751 | 2.758 | 2.512 | 2.589 | 27,999 | -0.22(-7.77%) |
Oct 24, 2008 | 2.765 | 2.807 | 2.716 | 2.807 | 16,771 | -0.01(-0.50%) |
Oct 23, 2008 | 2.885 | 2.885 | 2.793 | 2.821 | 10,091 | -0.04(-1.47%) |
Oct 22, 2008 | 2.688 | 2.864 | 2.681 | 2.864 | 61,927 | +0.08(+3.04%) |
Oct 21, 2008 | 2.779 | 2.786 | 2.723 | 2.779 | 29,562 | -0.04(-1.50%) |
Oct 20, 2008 | 2.997 | 3.004 | 2.723 | 2.821 | 95,083 | -0.07(-2.43%) |
Oct 17, 2008 | 3.025 | 3.061 | 2.892 | 2.892 | 60,155 | -0.14(-4.64%) |
Oct 16, 2008 | 2.941 | 3.103 | 2.941 | 3.032 | 178,725 | +0.25(+9.11%) |
Oct 15, 2008 | 3.490 | 3.490 | 2.737 | 2.779 | 135,717 | -0.64(-18.72%) |
Oct 14, 2008 | 3.722 | 3.722 | 3.307 | 3.419 | 33,257 | -0.25(-6.72%) |
Oct 13, 2008 | 3.448 | 3.687 | 3.448 | 3.666 | 29,505 | +0.44(+13.51%) |
Oct 10, 2008 | 3.117 | 3.307 | 2.779 | 3.229 | 133,393 | +0.18(+5.76%) |
Oct 09, 2008 | 3.391 | 3.391 | 2.955 | 3.054 | 25,165 | -0.21(-6.47%) |
Oct 08, 2008 | 3.356 | 3.412 | 3.201 | 3.265 | 26,435 | -0.15(-4.33%) |
Oct 07, 2008 | 3.518 | 3.518 | 3.357 | 3.412 | 9,792 | -0.11(-3.00%) |
Oct 06, 2008 | 3.694 | 3.694 | 3.476 | 3.518 | 17,765 | -0.30(-7.75%) |
Oct 03, 2008 | 3.764 | 4.081 | 3.363 | 3.813 | 28,851 | +0.08(+2.26%) |
Oct 02, 2008 | 3.694 | 3.729 | 3.518 | 3.729 | 115,764 | -0.07(-1.85%) |