Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.731 | 2.746 | 2.688 | 2.707 | 1,319,208 | +0.03(+0.99%) |
Dec 30, 2008 | 2.587 | 2.680 | 2.587 | 2.680 | 1,523,680 | +0.07(+2.75%) |
Dec 29, 2008 | 2.667 | 2.677 | 2.577 | 2.608 | 1,052,782 | -0.06(-2.09%) |
Dec 26, 2008 | 2.640 | 2.688 | 2.632 | 2.664 | 643,273 | +0.01(+0.40%) |
Dec 24, 2008 | 2.707 | 2.733 | 2.643 | 2.654 | 358,977 | -0.01(-0.50%) |
Dec 23, 2008 | 2.733 | 2.733 | 2.651 | 2.667 | 961,607 | -0.07(-2.43%) |
Dec 22, 2008 | 2.611 | 2.778 | 2.606 | 2.733 | 1,563,822 | -0.08(-2.83%) |
Dec 19, 2008 | 2.815 | 2.876 | 2.715 | 2.813 | 988,947 | +0.08(+3.11%) |
Dec 18, 2008 | 2.773 | 2.810 | 2.654 | 2.728 | 875,312 | -0.02(-0.87%) |
Dec 17, 2008 | 2.882 | 2.882 | 2.699 | 2.752 | 1,138,071 | -0.08(-2.90%) |
Dec 16, 2008 | 2.717 | 2.853 | 2.712 | 2.834 | 787,607 | +0.12(+4.50%) |
Dec 15, 2008 | 2.712 | 2.720 | 2.640 | 2.712 | 778,796 | +0.03(+1.29%) |
Dec 12, 2008 | 2.648 | 2.720 | 2.587 | 2.677 | 659,824 | +0.03(+1.10%) |
Dec 11, 2008 | 2.677 | 2.720 | 2.632 | 2.648 | 893,947 | -0.01(-0.40%) |
Dec 10, 2008 | 2.664 | 2.693 | 2.547 | 2.659 | 793,527 | +0.03(+1.22%) |
Dec 09, 2008 | 2.680 | 2.712 | 2.579 | 2.627 | 419,359 | -0.06(-2.08%) |
Dec 08, 2008 | 2.677 | 2.720 | 2.648 | 2.683 | 818,614 | +0.07(+2.64%) |
Dec 05, 2008 | 2.478 | 2.640 | 2.468 | 2.614 | 485,745 | +0.10(+4.12%) |
Dec 04, 2008 | 2.651 | 2.680 | 2.500 | 2.510 | 646,838 | -0.14(-5.30%) |
Dec 03, 2008 | 2.571 | 2.651 | 2.513 | 2.651 | 515,144 | +0.08(+2.99%) |
Dec 02, 2008 | 2.547 | 2.585 | 2.505 | 2.574 | 696,255 | +0.09(+3.52%) |
Dec 01, 2008 | 2.667 | 2.667 | 2.484 | 2.486 | 698,131 | -0.20(-7.32%) |
Nov 28, 2008 | 2.627 | 2.704 | 2.619 | 2.683 | 268,235 | +0.08(+3.16%) |
Nov 26, 2008 | 2.417 | 2.600 | 2.404 | 2.600 | 846,207 | +0.12(+4.70%) |
Nov 25, 2008 | 2.463 | 2.500 | 2.362 | 2.484 | 825,398 | +0.09(+3.88%) |
Nov 24, 2008 | 2.372 | 2.468 | 2.293 | 2.391 | 1,149,041 | +0.17(+7.65%) |
Nov 21, 2008 | 2.269 | 2.277 | 2.057 | 2.221 | 1,354,108 | +0.01(+0.24%) |
Nov 20, 2008 | 2.388 | 2.441 | 2.197 | 2.216 | 1,531,168 | -0.28(-11.08%) |
Nov 19, 2008 | 2.614 | 2.614 | 2.484 | 2.492 | 1,384,890 | -0.12(-4.48%) |
Nov 18, 2008 | 2.595 | 2.608 | 2.529 | 2.608 | 772,333 | -0.01(-0.30%) |
Nov 17, 2008 | 2.744 | 2.744 | 2.587 | 2.616 | 517,684 | -0.13(-4.73%) |
Nov 14, 2008 | 2.773 | 2.821 | 2.630 | 2.746 | 734,723 | -0.04(-1.43%) |
Nov 13, 2008 | 2.664 | 2.786 | 2.553 | 2.786 | 1,204,555 | +0.08(+2.84%) |
Nov 12, 2008 | 2.807 | 2.807 | 2.707 | 2.709 | 1,089,344 | -0.12(-4.13%) |
Nov 11, 2008 | 2.853 | 2.876 | 2.786 | 2.826 | 723,750 | -0.02(-0.65%) |
Nov 10, 2008 | 3.049 | 3.049 | 2.813 | 2.845 | 365,632 | -0.06(-2.10%) |
Nov 07, 2008 | 2.919 | 2.977 | 2.887 | 2.906 | 715,131 | -0.01(-0.45%) |
Nov 06, 2008 | 3.004 | 3.004 | 2.892 | 2.919 | 513,173 | -0.08(-2.57%) |
Nov 05, 2008 | 3.107 | 3.107 | 2.983 | 2.996 | 572,968 | -0.12(-3.91%) |
Nov 04, 2008 | 3.052 | 3.168 | 3.052 | 3.118 | 651,620 | +0.08(+2.53%) |
Nov 03, 2008 | 3.020 | 3.041 | 2.985 | 3.041 | 1,084,332 | +0.06(+2.14%) |
Oct 31, 2008 | 2.961 | 3.004 | 2.839 | 2.977 | 594,776 | +0.04(+1.35%) |
Oct 30, 2008 | 2.874 | 2.965 | 2.855 | 2.938 | 696,620 | +0.09(+3.07%) |
Oct 29, 2008 | 2.964 | 2.964 | 2.821 | 2.850 | 791,296 | -0.05(-1.74%) |
Oct 28, 2008 | 2.760 | 2.900 | 2.680 | 2.900 | 978,584 | +0.20(+7.47%) |
Oct 27, 2008 | 2.781 | 2.784 | 2.699 | 2.699 | 498,008 | -0.10(-3.60%) |
Oct 24, 2008 | 2.654 | 2.818 | 2.632 | 2.800 | 762,754 | -0.01(-0.28%) |
Oct 23, 2008 | 2.797 | 2.834 | 2.667 | 2.807 | 635,857 | +0.06(+2.12%) |
Oct 22, 2008 | 2.831 | 2.850 | 2.685 | 2.749 | 576,284 | -0.09(-3.09%) |
Oct 21, 2008 | 2.932 | 2.938 | 2.823 | 2.837 | 666,223 | -0.11(-3.87%) |
Oct 20, 2008 | 2.922 | 2.985 | 2.792 | 2.951 | 883,553 | +0.06(+2.02%) |
Oct 17, 2008 | 2.654 | 2.967 | 2.648 | 2.892 | 1,929,044 | +0.21(+7.93%) |
Oct 16, 2008 | 2.876 | 2.876 | 2.468 | 2.680 | 991,826 | +0.11(+4.11%) |
Oct 15, 2008 | 2.606 | 2.654 | 2.561 | 2.574 | 905,241 | -0.18(-6.64%) |
Oct 14, 2008 | 2.784 | 2.821 | 2.707 | 2.757 | 1,510,012 | +0.11(+4.32%) |
Oct 13, 2008 | 2.335 | 2.654 | 2.335 | 2.643 | 1,718,196 | +0.41(+18.43%) |
Oct 10, 2008 | 2.095 | 2.261 | 1.828 | 2.232 | 3,344,153 | -0.10(-4.22%) |
Oct 09, 2008 | 2.500 | 2.577 | 2.282 | 2.330 | 1,636,351 | -0.20(-7.97%) |
Oct 08, 2008 | 2.534 | 2.583 | 2.271 | 2.531 | 2,548,387 | -0.11(-4.02%) |
Oct 07, 2008 | 2.890 | 2.890 | 2.574 | 2.638 | 1,713,636 | -0.28(-9.47%) |
Oct 06, 2008 | 2.977 | 3.041 | 2.736 | 2.914 | 1,634,097 | -0.29(-9.18%) |
Oct 03, 2008 | 3.251 | 3.317 | 3.187 | 3.208 | 1,014,750 | -0.00(-0.08%) |
Oct 02, 2008 | 3.256 | 3.267 | 3.190 | 3.211 | 834,035 | -0.09(-2.65%) |