Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.312 | 3.362 | 3.258 | 3.263 | 213,032 | -0.09(-2.61%) |
Dec 30, 2008 | 3.367 | 3.449 | 3.225 | 3.351 | 433,702 | -0.04(-1.29%) |
Dec 29, 2008 | 3.362 | 3.400 | 3.252 | 3.394 | 296,160 | +0.01(+0.32%) |
Dec 26, 2008 | 3.214 | 3.383 | 3.214 | 3.383 | 56,876 | +0.16(+5.09%) |
Dec 24, 2008 | 3.307 | 3.323 | 3.208 | 3.219 | 61,538 | -0.12(-3.60%) |
Dec 23, 2008 | 3.498 | 3.547 | 3.329 | 3.340 | 110,809 | -0.14(-4.08%) |
Dec 22, 2008 | 3.728 | 3.728 | 3.422 | 3.482 | 80,649 | -0.28(-7.55%) |
Dec 19, 2008 | 3.908 | 3.908 | 3.673 | 3.766 | 94,026 | -0.13(-3.23%) |
Dec 18, 2008 | 3.777 | 3.892 | 3.701 | 3.892 | 150,636 | +0.12(+3.19%) |
Dec 17, 2008 | 3.651 | 3.821 | 3.651 | 3.771 | 97,268 | +0.05(+1.47%) |
Dec 16, 2008 | 3.815 | 3.815 | 3.684 | 3.717 | 75,442 | -0.04(-1.16%) |
Dec 15, 2008 | 3.728 | 3.799 | 3.613 | 3.761 | 106,529 | +0.08(+2.08%) |
Dec 12, 2008 | 3.618 | 3.793 | 3.591 | 3.684 | 141,162 | +0.01(+0.30%) |
Dec 11, 2008 | 3.515 | 3.711 | 3.515 | 3.673 | 119,775 | +0.16(+4.67%) |
Dec 10, 2008 | 3.531 | 3.591 | 3.394 | 3.509 | 46,298 | -0.04(-1.08%) |
Dec 09, 2008 | 3.613 | 3.689 | 3.486 | 3.547 | 129,892 | -0.06(-1.67%) |
Dec 08, 2008 | 3.640 | 3.700 | 3.351 | 3.607 | 97,951 | +0.07(+2.01%) |
Dec 05, 2008 | 3.427 | 3.553 | 3.301 | 3.536 | 188,366 | +0.04(+1.09%) |
Dec 04, 2008 | 3.520 | 3.689 | 3.433 | 3.498 | 149,968 | +0.02(+0.47%) |
Dec 03, 2008 | 3.400 | 3.487 | 3.289 | 3.482 | 102,032 | +0.18(+5.46%) |
Dec 02, 2008 | 3.116 | 3.362 | 3.116 | 3.301 | 123,074 | +0.21(+6.71%) |
Dec 01, 2008 | 3.225 | 3.334 | 3.072 | 3.094 | 156,968 | -0.14(-4.23%) |
Nov 28, 2008 | 2.870 | 3.230 | 2.820 | 3.230 | 105,413 | +0.37(+12.79%) |
Nov 26, 2008 | 2.886 | 2.952 | 2.848 | 2.864 | 77,906 | +0.03(+0.96%) |
Nov 25, 2008 | 2.946 | 2.946 | 2.744 | 2.837 | 73,197 | -0.03(-1.14%) |
Nov 24, 2008 | 2.908 | 2.952 | 2.766 | 2.870 | 141,923 | +0.04(+1.35%) |
Nov 21, 2008 | 2.476 | 2.831 | 2.383 | 2.831 | 212,465 | +0.36(+14.60%) |
Nov 20, 2008 | 2.826 | 2.826 | 2.471 | 2.471 | 175,151 | -0.32(-11.37%) |
Nov 19, 2008 | 3.017 | 3.017 | 2.788 | 2.788 | 114,169 | -0.19(-6.42%) |
Nov 18, 2008 | 3.088 | 3.192 | 2.897 | 2.979 | 131,080 | -0.05(-1.80%) |
Nov 17, 2008 | 3.312 | 3.312 | 3.017 | 3.034 | 114,329 | -0.16(-4.97%) |
Nov 14, 2008 | 3.263 | 3.411 | 3.192 | 3.192 | 0 | -0.04(-1.18%) |
Nov 13, 2008 | 3.083 | 3.263 | 3.001 | 3.230 | 141,541 | +0.15(+4.79%) |
Nov 12, 2008 | 3.487 | 3.487 | 3.083 | 3.083 | 304,774 | -0.39(-11.18%) |
Nov 11, 2008 | 3.695 | 3.695 | 3.454 | 3.471 | 150,259 | -0.22(-6.07%) |
Nov 10, 2008 | 3.602 | 3.750 | 3.542 | 3.695 | 224,514 | +0.19(+5.30%) |
Nov 07, 2008 | 3.662 | 3.717 | 3.509 | 3.509 | 132,317 | -0.13(-3.60%) |
Nov 06, 2008 | 3.810 | 3.826 | 3.225 | 3.640 | 253,922 | -0.20(-5.26%) |
Nov 05, 2008 | 3.804 | 3.979 | 3.771 | 3.843 | 215,081 | -0.01(-0.14%) |
Nov 04, 2008 | 4.023 | 4.023 | 3.826 | 3.848 | 226,100 | -0.08(-2.09%) |
Nov 03, 2008 | 3.892 | 4.067 | 3.832 | 3.930 | 283,397 | +0.02(+0.56%) |
Oct 31, 2008 | 3.498 | 3.908 | 3.460 | 3.908 | 261,273 | +0.46(+13.31%) |
Oct 30, 2008 | 3.673 | 3.673 | 3.334 | 3.449 | 351,717 | -0.30(-7.88%) |
Oct 29, 2008 | 3.602 | 3.777 | 3.569 | 3.744 | 177,424 | +0.14(+3.95%) |
Oct 28, 2008 | 3.569 | 3.607 | 3.422 | 3.602 | 148,640 | +0.08(+2.17%) |
Oct 27, 2008 | 3.580 | 3.624 | 3.526 | 3.526 | 134,902 | -0.03(-0.77%) |
Oct 24, 2008 | 3.586 | 3.771 | 3.553 | 3.553 | 95,554 | -0.14(-3.70%) |
Oct 23, 2008 | 3.662 | 3.799 | 3.624 | 3.689 | 124,669 | -0.01(-0.15%) |
Oct 22, 2008 | 3.815 | 3.853 | 3.668 | 3.695 | 83,757 | -0.10(-2.73%) |
Oct 21, 2008 | 3.837 | 3.837 | 3.750 | 3.799 | 82,795 | -0.07(-1.84%) |
Oct 20, 2008 | 3.739 | 3.870 | 3.711 | 3.870 | 132,693 | +0.08(+2.16%) |
Oct 17, 2008 | 3.689 | 3.881 | 3.689 | 3.788 | 137,633 | +0.01(+0.29%) |
Oct 16, 2008 | 3.629 | 3.870 | 3.629 | 3.777 | 210,975 | +0.13(+3.44%) |
Oct 15, 2008 | 3.804 | 3.843 | 3.651 | 3.651 | 169,652 | -0.10(-2.77%) |
Oct 14, 2008 | 3.864 | 3.875 | 3.755 | 3.755 | 182,539 | -0.09(-2.41%) |
Oct 13, 2008 | 3.635 | 3.848 | 3.635 | 3.848 | 186,321 | +0.30(+8.47%) |
Oct 10, 2008 | 3.504 | 3.733 | 3.280 | 3.547 | 348,025 | +0.02(+0.62%) |
Oct 09, 2008 | 3.761 | 3.793 | 3.526 | 3.526 | 228,215 | -0.20(-5.43%) |
Oct 08, 2008 | 3.651 | 3.908 | 3.618 | 3.728 | 253,651 | -0.02(-0.58%) |
Oct 07, 2008 | 3.509 | 3.750 | 3.509 | 3.750 | 256,615 | +0.27(+7.69%) |
Oct 06, 2008 | 3.728 | 3.728 | 3.263 | 3.482 | 392,682 | -0.25(-6.60%) |
Oct 03, 2008 | 3.832 | 3.859 | 3.722 | 3.728 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 3.853 | 3.853 | 3.750 | 3.777 | 148,148 | -0.10(-2.68%) |