Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.502 | 3.606 | 3.439 | 3.600 | 458,606 | +0.07(+1.87%) |
Dec 30, 2008 | 3.390 | 3.534 | 3.364 | 3.534 | 415,412 | +0.14(+4.24%) |
Dec 29, 2008 | 3.341 | 3.471 | 3.238 | 3.390 | 448,390 | +0.09(+2.88%) |
Dec 26, 2008 | 3.318 | 3.356 | 3.252 | 3.295 | 359,082 | +0.03(+0.79%) |
Dec 24, 2008 | 3.376 | 3.448 | 3.264 | 3.270 | 422,084 | -0.09(-2.65%) |
Dec 23, 2008 | 3.290 | 3.419 | 3.267 | 3.359 | 511,935 | +0.06(+1.92%) |
Dec 22, 2008 | 3.158 | 3.304 | 3.132 | 3.295 | 694,761 | +0.14(+4.56%) |
Dec 19, 2008 | 3.129 | 3.195 | 3.014 | 3.152 | 454,530 | +0.08(+2.62%) |
Dec 18, 2008 | 3.094 | 3.258 | 3.031 | 3.071 | 499,277 | -0.05(-1.66%) |
Dec 17, 2008 | 3.089 | 3.218 | 3.060 | 3.123 | 691,176 | -0.05(-1.72%) |
Dec 16, 2008 | 2.962 | 3.379 | 2.962 | 3.178 | 696,877 | +0.22(+7.43%) |
Dec 15, 2008 | 3.017 | 3.020 | 2.925 | 2.958 | 310,924 | -0.00(-0.14%) |
Dec 12, 2008 | 2.879 | 2.994 | 2.870 | 2.962 | 338,062 | +0.02(+0.59%) |
Dec 11, 2008 | 3.040 | 3.117 | 2.859 | 2.945 | 762,242 | -0.07(-2.20%) |
Dec 10, 2008 | 2.994 | 3.066 | 2.971 | 3.011 | 461,822 | +0.01(+0.48%) |
Dec 09, 2008 | 2.997 | 3.063 | 2.948 | 2.997 | 462,901 | -0.08(-2.71%) |
Dec 08, 2008 | 2.979 | 3.117 | 2.979 | 3.080 | 419,474 | +0.11(+3.88%) |
Dec 05, 2008 | 2.816 | 2.974 | 2.761 | 2.965 | 326,020 | +0.11(+3.93%) |
Dec 04, 2008 | 2.859 | 2.974 | 2.825 | 2.853 | 302,091 | -0.11(-3.59%) |
Dec 03, 2008 | 2.876 | 2.959 | 2.816 | 2.959 | 274,197 | +0.06(+2.18%) |
Dec 02, 2008 | 2.902 | 2.931 | 2.844 | 2.896 | 348,918 | +0.02(+0.80%) |
Dec 01, 2008 | 3.045 | 3.045 | 2.839 | 2.873 | 282,784 | -0.22(-6.98%) |
Nov 28, 2008 | 2.997 | 3.089 | 2.994 | 3.089 | 159,790 | +0.03(+0.94%) |
Nov 26, 2008 | 2.781 | 3.060 | 2.781 | 3.060 | 245,635 | +0.20(+7.03%) |
Nov 25, 2008 | 2.844 | 2.873 | 2.744 | 2.859 | 360,216 | +0.04(+1.53%) |
Nov 24, 2008 | 2.586 | 2.824 | 2.586 | 2.816 | 418,885 | +0.26(+10.36%) |
Nov 21, 2008 | 2.669 | 2.669 | 2.413 | 2.551 | 474,905 | +0.03(+1.02%) |
Nov 20, 2008 | 2.563 | 2.698 | 2.488 | 2.525 | 628,897 | -0.20(-7.28%) |
Nov 19, 2008 | 2.847 | 2.870 | 2.698 | 2.724 | 406,501 | -0.16(-5.39%) |
Nov 18, 2008 | 2.936 | 2.939 | 2.804 | 2.879 | 320,099 | -0.09(-2.91%) |
Nov 17, 2008 | 3.160 | 3.160 | 2.931 | 2.965 | 314,234 | -0.11(-3.64%) |
Nov 14, 2008 | 3.089 | 3.137 | 2.902 | 3.077 | 678,576 | -0.06(-1.92%) |
Nov 13, 2008 | 2.959 | 3.137 | 2.893 | 3.137 | 586,667 | +0.14(+4.70%) |
Nov 12, 2008 | 3.083 | 3.117 | 2.988 | 2.997 | 205,448 | -0.15(-4.75%) |
Nov 11, 2008 | 3.226 | 3.226 | 3.117 | 3.146 | 343,033 | -0.06(-1.97%) |
Nov 10, 2008 | 3.387 | 3.422 | 3.189 | 3.209 | 241,939 | -0.13(-3.79%) |
Nov 07, 2008 | 3.344 | 3.367 | 3.318 | 3.336 | 243,878 | +0.02(+0.69%) |
Nov 06, 2008 | 3.591 | 3.591 | 3.313 | 3.313 | 319,225 | -0.31(-8.49%) |
Nov 05, 2008 | 3.678 | 3.692 | 3.571 | 3.620 | 243,975 | -0.05(-1.25%) |
Nov 04, 2008 | 3.629 | 3.669 | 3.609 | 3.666 | 187,203 | +0.07(+1.84%) |
Nov 03, 2008 | 3.520 | 3.600 | 3.505 | 3.600 | 518,966 | +0.16(+4.50%) |
Oct 31, 2008 | 3.528 | 3.548 | 3.284 | 3.445 | 477,895 | +0.03(+0.76%) |
Oct 30, 2008 | 3.672 | 3.672 | 3.249 | 3.419 | 405,297 | +0.03(+0.85%) |
Oct 29, 2008 | 3.339 | 3.390 | 3.284 | 3.390 | 579,891 | +0.06(+1.72%) |
Oct 28, 2008 | 3.137 | 3.333 | 3.020 | 3.333 | 547,378 | +0.33(+11.01%) |
Oct 27, 2008 | 3.014 | 3.071 | 2.928 | 3.002 | 186,312 | -0.06(-2.06%) |
Oct 24, 2008 | 3.014 | 3.160 | 3.014 | 3.066 | 249,119 | -0.15(-4.65%) |
Oct 23, 2008 | 3.160 | 3.224 | 3.017 | 3.215 | 207,311 | +0.05(+1.73%) |
Oct 22, 2008 | 3.318 | 3.321 | 3.077 | 3.160 | 213,106 | -0.29(-8.33%) |
Oct 21, 2008 | 3.462 | 3.504 | 3.407 | 3.448 | 313,803 | -0.05(-1.56%) |
Oct 20, 2008 | 3.364 | 3.502 | 3.364 | 3.502 | 204,512 | +0.14(+4.10%) |
Oct 17, 2008 | 3.201 | 3.447 | 3.183 | 3.364 | 254,511 | +0.11(+3.24%) |
Oct 16, 2008 | 3.203 | 3.267 | 3.017 | 3.259 | 225,545 | +0.09(+2.83%) |
Oct 15, 2008 | 3.310 | 3.330 | 3.152 | 3.169 | 213,652 | -0.32(-9.14%) |
Oct 14, 2008 | 4.307 | 4.307 | 3.336 | 3.488 | 346,496 | +0.21(+6.49%) |
Oct 13, 2008 | 4.597 | 4.419 | 2.962 | 3.275 | 514,428 | +0.43(+15.15%) |
Oct 10, 2008 | 2.873 | 2.873 | 2.270 | 2.844 | 1,070,550 | -0.16(-5.26%) |
Oct 09, 2008 | 3.249 | 3.249 | 3.002 | 3.002 | 445,512 | -0.31(-9.45%) |
Oct 08, 2008 | 3.103 | 3.390 | 2.882 | 3.316 | 1,087,779 | -0.08(-2.29%) |
Oct 07, 2008 | 3.565 | 3.592 | 3.373 | 3.393 | 359,430 | -0.19(-5.22%) |
Oct 06, 2008 | 3.614 | 3.614 | 3.333 | 3.580 | 827,002 | -0.20(-5.32%) |
Oct 03, 2008 | 3.836 | 3.936 | 3.778 | 3.781 | 146,230 | -0.04(-1.13%) |
Oct 02, 2008 | 3.830 | 3.850 | 3.807 | 3.824 | 230,874 | -0.07(-1.77%) |