Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.502 | 3.606 | 3.439 | 3.600 | 458,578 | +0.07(+1.87%) |
Dec 30, 2008 | 3.390 | 3.534 | 3.365 | 3.534 | 415,386 | +0.14(+4.24%) |
Dec 29, 2008 | 3.342 | 3.471 | 3.238 | 3.390 | 448,363 | +0.09(+2.88%) |
Dec 26, 2008 | 3.319 | 3.356 | 3.253 | 3.296 | 359,060 | +0.03(+0.79%) |
Dec 24, 2008 | 3.376 | 3.448 | 3.264 | 3.270 | 422,058 | -0.09(-2.65%) |
Dec 23, 2008 | 3.290 | 3.419 | 3.267 | 3.359 | 511,904 | +0.06(+1.92%) |
Dec 22, 2008 | 3.158 | 3.304 | 3.132 | 3.296 | 694,718 | +0.14(+4.56%) |
Dec 19, 2008 | 3.129 | 3.195 | 3.014 | 3.152 | 454,502 | +0.08(+2.62%) |
Dec 18, 2008 | 3.094 | 3.258 | 3.031 | 3.072 | 499,246 | -0.05(-1.66%) |
Dec 17, 2008 | 3.089 | 3.218 | 3.060 | 3.123 | 691,133 | -0.05(-1.72%) |
Dec 16, 2008 | 2.962 | 3.379 | 2.962 | 3.178 | 696,834 | +0.22(+7.43%) |
Dec 15, 2008 | 3.017 | 3.020 | 2.925 | 2.958 | 310,905 | -0.00(-0.14%) |
Dec 12, 2008 | 2.879 | 2.994 | 2.870 | 2.962 | 338,042 | +0.02(+0.59%) |
Dec 11, 2008 | 3.040 | 3.117 | 2.859 | 2.945 | 762,195 | -0.07(-2.20%) |
Dec 10, 2008 | 2.994 | 3.066 | 2.971 | 3.011 | 461,793 | +0.01(+0.48%) |
Dec 09, 2008 | 2.997 | 3.063 | 2.948 | 2.997 | 462,872 | -0.08(-2.71%) |
Dec 08, 2008 | 2.980 | 3.117 | 2.980 | 3.080 | 419,448 | +0.11(+3.88%) |
Dec 05, 2008 | 2.816 | 2.974 | 2.761 | 2.965 | 326,000 | +0.11(+3.93%) |
Dec 04, 2008 | 2.859 | 2.974 | 2.825 | 2.853 | 302,072 | -0.11(-3.59%) |
Dec 03, 2008 | 2.876 | 2.959 | 2.816 | 2.959 | 274,180 | +0.06(+2.18%) |
Dec 02, 2008 | 2.902 | 2.931 | 2.845 | 2.896 | 348,897 | +0.02(+0.80%) |
Dec 01, 2008 | 3.046 | 3.046 | 2.839 | 2.873 | 282,766 | -0.22(-6.98%) |
Nov 28, 2008 | 2.997 | 3.089 | 2.994 | 3.089 | 159,780 | +0.03(+0.94%) |
Nov 26, 2008 | 2.781 | 3.060 | 2.781 | 3.060 | 245,620 | +0.20(+7.03%) |
Nov 25, 2008 | 2.845 | 2.873 | 2.744 | 2.859 | 360,194 | +0.04(+1.53%) |
Nov 24, 2008 | 2.586 | 2.824 | 2.586 | 2.816 | 418,859 | +0.26(+10.36%) |
Nov 21, 2008 | 2.669 | 2.669 | 2.414 | 2.551 | 474,876 | +0.03(+1.02%) |
Nov 20, 2008 | 2.563 | 2.698 | 2.488 | 2.526 | 628,859 | -0.20(-7.28%) |
Nov 19, 2008 | 2.847 | 2.870 | 2.698 | 2.724 | 406,476 | -0.16(-5.39%) |
Nov 18, 2008 | 2.936 | 2.939 | 2.804 | 2.879 | 320,079 | -0.09(-2.91%) |
Nov 17, 2008 | 3.161 | 3.161 | 2.931 | 2.965 | 314,215 | -0.11(-3.64%) |
Nov 14, 2008 | 3.089 | 3.138 | 2.902 | 3.077 | 678,534 | -0.06(-1.92%) |
Nov 13, 2008 | 2.959 | 3.138 | 2.893 | 3.138 | 586,631 | +0.14(+4.70%) |
Nov 12, 2008 | 3.083 | 3.117 | 2.988 | 2.997 | 205,436 | -0.15(-4.75%) |
Nov 11, 2008 | 3.227 | 3.227 | 3.117 | 3.146 | 343,012 | -0.06(-1.97%) |
Nov 10, 2008 | 3.388 | 3.422 | 3.189 | 3.209 | 241,924 | -0.13(-3.79%) |
Nov 07, 2008 | 3.344 | 3.367 | 3.319 | 3.336 | 243,863 | +0.02(+0.69%) |
Nov 06, 2008 | 3.592 | 3.592 | 3.313 | 3.313 | 319,206 | -0.31(-8.49%) |
Nov 05, 2008 | 3.678 | 3.692 | 3.571 | 3.620 | 243,960 | -0.05(-1.25%) |
Nov 04, 2008 | 3.629 | 3.669 | 3.609 | 3.666 | 187,192 | +0.07(+1.84%) |
Nov 03, 2008 | 3.520 | 3.600 | 3.505 | 3.600 | 518,934 | +0.16(+4.50%) |
Oct 31, 2008 | 3.528 | 3.548 | 3.284 | 3.445 | 477,866 | +0.03(+0.76%) |
Oct 30, 2008 | 3.672 | 3.672 | 3.250 | 3.419 | 405,272 | +0.03(+0.85%) |
Oct 29, 2008 | 3.339 | 3.390 | 3.284 | 3.390 | 579,855 | +0.06(+1.72%) |
Oct 28, 2008 | 3.138 | 3.333 | 3.020 | 3.333 | 547,345 | +0.33(+11.00%) |
Oct 27, 2008 | 3.014 | 3.072 | 2.928 | 3.003 | 186,301 | -0.06(-2.06%) |
Oct 24, 2008 | 3.014 | 3.161 | 3.014 | 3.066 | 249,104 | -0.15(-4.65%) |
Oct 23, 2008 | 3.161 | 3.224 | 3.017 | 3.215 | 207,298 | +0.05(+1.73%) |
Oct 22, 2008 | 3.319 | 3.321 | 3.077 | 3.161 | 213,093 | -0.29(-8.33%) |
Oct 21, 2008 | 3.462 | 3.504 | 3.408 | 3.448 | 313,783 | -0.05(-1.56%) |
Oct 20, 2008 | 3.365 | 3.502 | 3.365 | 3.502 | 204,500 | +0.14(+4.10%) |
Oct 17, 2008 | 3.201 | 3.447 | 3.184 | 3.365 | 254,495 | +0.11(+3.24%) |
Oct 16, 2008 | 3.204 | 3.267 | 3.017 | 3.259 | 225,531 | +0.09(+2.83%) |
Oct 15, 2008 | 3.310 | 3.330 | 3.152 | 3.169 | 213,639 | -0.32(-9.14%) |
Oct 14, 2008 | 4.307 | 4.307 | 3.336 | 3.488 | 346,475 | +0.21(+6.49%) |
Oct 13, 2008 | 4.597 | 4.419 | 2.962 | 3.276 | 514,396 | +0.43(+15.15%) |
Oct 10, 2008 | 2.873 | 2.873 | 2.270 | 2.845 | 1,070,484 | -0.16(-5.26%) |
Oct 09, 2008 | 3.250 | 3.250 | 3.003 | 3.003 | 445,484 | -0.31(-9.45%) |
Oct 08, 2008 | 3.103 | 3.390 | 2.882 | 3.316 | 1,087,712 | -0.08(-2.29%) |
Oct 07, 2008 | 3.566 | 3.592 | 3.373 | 3.393 | 359,408 | -0.19(-5.22%) |
Oct 06, 2008 | 3.615 | 3.615 | 3.333 | 3.580 | 826,951 | -0.20(-5.32%) |
Oct 03, 2008 | 3.836 | 3.936 | 3.778 | 3.781 | 146,221 | -0.04(-1.13%) |
Oct 02, 2008 | 3.830 | 3.850 | 3.807 | 3.824 | 230,860 | -0.07(-1.77%) |