Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.373 | 3.415 | 3.302 | 3.389 | 5,857,089 | +0.06(+1.69%) |
Dec 30, 2008 | 3.225 | 3.343 | 3.178 | 3.332 | 5,962,336 | +0.18(+5.70%) |
Dec 29, 2008 | 3.225 | 3.225 | 3.091 | 3.153 | 8,458,548 | -0.08(-2.54%) |
Dec 26, 2008 | 3.142 | 3.255 | 3.117 | 3.235 | 4,077,363 | +0.04(+1.29%) |
Dec 24, 2008 | 3.122 | 3.245 | 3.122 | 3.194 | 2,168,646 | -0.01(-0.32%) |
Dec 23, 2008 | 3.230 | 3.312 | 3.138 | 3.204 | 7,306,280 | -0.04(-1.27%) |
Dec 22, 2008 | 3.425 | 4.380 | 3.158 | 3.245 | 12,960,322 | -0.22(-6.37%) |
Dec 19, 2008 | 3.492 | 3.553 | 3.404 | 3.466 | 7,314,218 | +0.08(+2.43%) |
Dec 18, 2008 | 3.605 | 3.620 | 3.338 | 3.384 | 13,097,110 | -0.15(-4.35%) |
Dec 17, 2008 | 3.569 | 3.625 | 3.420 | 3.538 | 16,970,404 | -0.24(-6.26%) |
Dec 16, 2008 | 3.451 | 3.795 | 3.425 | 3.774 | 17,100,936 | +0.34(+10.03%) |
Dec 15, 2008 | 3.502 | 3.558 | 3.348 | 3.430 | 11,908,056 | -0.06(-1.76%) |
Dec 12, 2008 | 3.353 | 3.543 | 3.286 | 3.492 | 13,235,054 | +0.05(+1.49%) |
Dec 11, 2008 | 3.543 | 3.825 | 3.348 | 3.440 | 19,244,178 | -0.15(-4.29%) |
Dec 10, 2008 | 3.394 | 3.605 | 3.373 | 3.594 | 20,324,974 | +0.26(+7.86%) |
Dec 09, 2008 | 3.173 | 3.415 | 3.132 | 3.332 | 20,697,992 | +0.13(+4.17%) |
Dec 08, 2008 | 3.117 | 3.281 | 3.086 | 3.199 | 16,967,000 | +0.28(+9.68%) |
Dec 05, 2008 | 2.644 | 2.942 | 2.526 | 2.917 | 12,431,148 | +0.16(+5.97%) |
Dec 04, 2008 | 2.824 | 2.901 | 2.680 | 2.752 | 9,575,826 | -0.14(-4.96%) |
Dec 03, 2008 | 2.701 | 2.983 | 2.665 | 2.896 | 15,065,379 | -0.07(-2.42%) |
Dec 02, 2008 | 2.896 | 2.983 | 2.834 | 2.968 | 14,783,935 | +0.17(+6.25%) |
Dec 01, 2008 | 3.024 | 3.071 | 2.788 | 2.793 | 9,541,441 | -0.55(-16.56%) |
Nov 28, 2008 | 3.358 | 3.420 | 3.250 | 3.348 | 7,850,802 | +0.05(+1.40%) |
Nov 26, 2008 | 2.809 | 3.389 | 2.799 | 3.302 | 19,073,870 | +0.45(+15.86%) |
Nov 25, 2008 | 2.881 | 2.927 | 2.696 | 2.850 | 14,200,439 | +0.13(+4.72%) |
Nov 24, 2008 | 2.537 | 2.819 | 2.521 | 2.721 | 15,799,303 | +0.27(+10.88%) |
Nov 21, 2008 | 2.424 | 2.480 | 2.280 | 2.454 | 24,084,652 | +0.30(+13.81%) |
Nov 20, 2008 | 2.439 | 2.567 | 2.146 | 2.157 | 14,980,001 | -0.33(-13.40%) |
Nov 19, 2008 | 2.701 | 2.768 | 2.475 | 2.490 | 14,941,216 | -0.37(-12.93%) |
Nov 18, 2008 | 2.973 | 3.060 | 2.762 | 2.860 | 12,464,074 | -0.13(-4.46%) |
Nov 17, 2008 | 3.101 | 3.184 | 2.983 | 2.994 | 11,465,892 | -0.09(-2.89%) |
Nov 14, 2008 | 3.245 | 3.347 | 3.052 | 3.083 | 0 | -0.30(-8.86%) |
Nov 13, 2008 | 3.103 | 3.646 | 2.783 | 3.382 | 30,409,554 | +0.37(+12.31%) |
Nov 12, 2008 | 3.230 | 3.347 | 2.971 | 3.011 | 18,909,576 | -0.24(-7.49%) |
Nov 11, 2008 | 3.194 | 3.458 | 3.083 | 3.255 | 18,403,868 | +0.04(+1.10%) |
Nov 10, 2008 | 3.479 | 3.494 | 3.174 | 3.220 | 15,498,403 | -0.05(-1.40%) |
Nov 07, 2008 | 3.225 | 3.387 | 3.108 | 3.265 | 19,255,046 | +0.28(+9.35%) |
Nov 06, 2008 | 3.209 | 3.286 | 2.945 | 2.986 | 19,578,264 | -0.22(-6.81%) |
Nov 05, 2008 | 3.651 | 3.717 | 3.169 | 3.204 | 16,168,798 | -0.63(-16.53%) |
Nov 04, 2008 | 3.463 | 3.865 | 3.458 | 3.839 | 11,954,402 | +0.51(+15.24%) |
Nov 03, 2008 | 3.316 | 3.397 | 3.235 | 3.331 | 10,221,381 | +0.08(+2.34%) |
Oct 31, 2008 | 3.321 | 3.504 | 3.225 | 3.255 | 12,801,342 | -0.25(-7.24%) |
Oct 30, 2008 | 3.199 | 3.514 | 3.199 | 3.509 | 14,535,931 | +0.45(+14.59%) |
Oct 29, 2008 | 3.001 | 3.194 | 2.950 | 3.062 | 14,807,736 | +0.01(+0.33%) |
Oct 28, 2008 | 2.590 | 3.052 | 2.438 | 3.052 | 15,123,546 | +0.69(+28.97%) |
Oct 27, 2008 | 2.443 | 2.539 | 2.351 | 2.366 | 15,717,540 | -0.05(-2.10%) |
Oct 24, 2008 | 2.392 | 2.717 | 2.392 | 2.417 | 16,640,068 | -0.40(-14.23%) |
Oct 23, 2008 | 2.732 | 3.052 | 2.620 | 2.818 | 18,636,846 | -0.02(-0.54%) |
Oct 22, 2008 | 3.006 | 3.077 | 2.641 | 2.834 | 18,345,700 | -0.41(-12.54%) |
Oct 21, 2008 | 3.408 | 3.514 | 3.227 | 3.240 | 11,329,312 | -0.37(-10.14%) |
Oct 20, 2008 | 3.423 | 3.606 | 3.357 | 3.606 | 13,223,367 | +0.34(+10.25%) |
Oct 17, 2008 | 3.128 | 3.565 | 2.935 | 3.270 | 0 | +0.13(+4.04%) |
Oct 16, 2008 | 2.945 | 3.209 | 2.636 | 3.143 | 24,618,704 | +0.35(+12.34%) |
Oct 15, 2008 | 3.423 | 3.423 | 2.778 | 2.798 | 18,694,158 | -0.92(-24.73%) |
Oct 14, 2008 | 4.266 | 4.484 | 3.519 | 3.717 | 25,532,142 | -0.06(-1.48%) |
Oct 13, 2008 | 3.408 | 3.814 | 3.199 | 3.773 | 21,134,238 | +0.74(+24.25%) |
Oct 10, 2008 | 2.722 | 3.199 | 2.544 | 3.037 | 43,156,948 | -0.09(-2.76%) |
Oct 09, 2008 | 3.661 | 3.748 | 3.057 | 3.123 | 21,118,122 | -0.23(-6.82%) |
Oct 08, 2008 | 3.128 | 3.595 | 3.077 | 3.352 | 27,061,454 | -0.16(-4.62%) |
Oct 07, 2008 | 4.098 | 4.418 | 3.458 | 3.514 | 22,007,374 | -0.58(-14.25%) |
Oct 06, 2008 | 4.327 | 4.626 | 3.448 | 4.098 | 21,820,684 | -0.53(-11.42%) |
Oct 03, 2008 | 4.936 | 5.175 | 4.545 | 4.626 | 0 | -0.11(-2.36%) |
Oct 02, 2008 | 5.312 | 5.368 | 4.672 | 4.738 | 13,268,451 | -0.80(-14.40%) |