Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.476 | 3.578 | 3.413 | 3.573 | 462,115 | +0.07(+1.87%) |
Dec 30, 2008 | 3.364 | 3.507 | 3.339 | 3.507 | 418,591 | +0.14(+4.24%) |
Dec 29, 2008 | 3.316 | 3.444 | 3.213 | 3.364 | 451,822 | +0.09(+2.88%) |
Dec 26, 2008 | 3.293 | 3.330 | 3.228 | 3.270 | 361,830 | +0.03(+0.79%) |
Dec 24, 2008 | 3.350 | 3.422 | 3.239 | 3.245 | 425,314 | -0.09(-2.65%) |
Dec 23, 2008 | 3.265 | 3.393 | 3.242 | 3.333 | 515,853 | +0.06(+1.92%) |
Dec 22, 2008 | 3.134 | 3.279 | 3.108 | 3.270 | 700,077 | +0.14(+4.56%) |
Dec 19, 2008 | 3.105 | 3.171 | 2.991 | 3.128 | 458,008 | +0.08(+2.62%) |
Dec 18, 2008 | 3.071 | 3.233 | 3.008 | 3.048 | 503,097 | -0.05(-1.66%) |
Dec 17, 2008 | 3.065 | 3.193 | 3.037 | 3.099 | 696,465 | -0.05(-1.72%) |
Dec 16, 2008 | 2.940 | 3.353 | 2.940 | 3.153 | 702,210 | +0.22(+7.43%) |
Dec 15, 2008 | 2.994 | 2.997 | 2.903 | 2.935 | 313,304 | -0.00(-0.14%) |
Dec 12, 2008 | 2.857 | 2.971 | 2.848 | 2.940 | 340,650 | +0.02(+0.59%) |
Dec 11, 2008 | 3.017 | 3.094 | 2.837 | 2.923 | 768,075 | -0.07(-2.20%) |
Dec 10, 2008 | 2.971 | 3.042 | 2.948 | 2.988 | 465,356 | +0.01(+0.48%) |
Dec 09, 2008 | 2.974 | 3.039 | 2.925 | 2.974 | 466,443 | -0.08(-2.71%) |
Dec 08, 2008 | 2.957 | 3.094 | 2.957 | 3.057 | 422,684 | +0.11(+3.88%) |
Dec 05, 2008 | 2.794 | 2.951 | 2.740 | 2.942 | 328,515 | +0.11(+3.93%) |
Dec 04, 2008 | 2.837 | 2.951 | 2.803 | 2.831 | 304,402 | -0.11(-3.59%) |
Dec 03, 2008 | 2.854 | 2.937 | 2.794 | 2.937 | 276,295 | +0.06(+2.18%) |
Dec 02, 2008 | 2.880 | 2.908 | 2.823 | 2.874 | 351,589 | +0.02(+0.80%) |
Dec 01, 2008 | 3.022 | 3.022 | 2.817 | 2.851 | 284,948 | -0.21(-6.98%) |
Nov 28, 2008 | 2.974 | 3.065 | 2.971 | 3.065 | 161,013 | +0.03(+0.94%) |
Nov 26, 2008 | 2.760 | 3.037 | 2.760 | 3.037 | 247,515 | +0.20(+7.04%) |
Nov 25, 2008 | 2.823 | 2.851 | 2.723 | 2.837 | 362,973 | +0.04(+1.53%) |
Nov 24, 2008 | 2.566 | 2.803 | 2.566 | 2.794 | 422,091 | +0.26(+10.36%) |
Nov 21, 2008 | 2.649 | 2.649 | 2.395 | 2.532 | 478,540 | +0.03(+1.02%) |
Nov 20, 2008 | 2.543 | 2.677 | 2.469 | 2.506 | 633,710 | -0.20(-7.28%) |
Nov 19, 2008 | 2.826 | 2.848 | 2.677 | 2.703 | 409,612 | -0.15(-5.39%) |
Nov 18, 2008 | 2.914 | 2.917 | 2.783 | 2.857 | 322,549 | -0.09(-2.91%) |
Nov 17, 2008 | 3.136 | 3.136 | 2.908 | 2.942 | 316,639 | -0.11(-3.64%) |
Nov 14, 2008 | 3.065 | 3.114 | 2.880 | 3.054 | 683,769 | -0.06(-1.92%) |
Nov 13, 2008 | 2.937 | 3.114 | 2.871 | 3.114 | 591,157 | +0.14(+4.70%) |
Nov 12, 2008 | 3.059 | 3.094 | 2.965 | 2.974 | 207,021 | -0.15(-4.75%) |
Nov 11, 2008 | 3.202 | 3.202 | 3.094 | 3.122 | 345,658 | -0.06(-1.97%) |
Nov 10, 2008 | 3.362 | 3.396 | 3.165 | 3.185 | 243,790 | -0.13(-3.79%) |
Nov 07, 2008 | 3.319 | 3.342 | 3.293 | 3.310 | 245,744 | +0.02(+0.69%) |
Nov 06, 2008 | 3.564 | 3.564 | 3.288 | 3.288 | 321,668 | -0.31(-8.49%) |
Nov 05, 2008 | 3.650 | 3.664 | 3.544 | 3.593 | 245,842 | -0.05(-1.25%) |
Nov 04, 2008 | 3.601 | 3.641 | 3.581 | 3.638 | 188,636 | +0.07(+1.84%) |
Nov 03, 2008 | 3.493 | 3.573 | 3.479 | 3.573 | 522,938 | +0.15(+4.50%) |
Oct 31, 2008 | 3.501 | 3.521 | 3.259 | 3.419 | 481,552 | +0.03(+0.76%) |
Oct 30, 2008 | 3.644 | 3.644 | 3.225 | 3.393 | 408,399 | +0.03(+0.85%) |
Oct 29, 2008 | 3.313 | 3.364 | 3.259 | 3.364 | 584,328 | +0.06(+1.72%) |
Oct 28, 2008 | 3.114 | 3.307 | 2.997 | 3.307 | 551,567 | +0.33(+11.00%) |
Oct 27, 2008 | 2.991 | 3.048 | 2.905 | 2.980 | 187,738 | -0.06(-2.06%) |
Oct 24, 2008 | 2.991 | 3.136 | 2.991 | 3.042 | 251,026 | -0.15(-4.65%) |
Oct 23, 2008 | 3.136 | 3.199 | 2.994 | 3.191 | 208,897 | +0.05(+1.73%) |
Oct 22, 2008 | 3.293 | 3.296 | 3.054 | 3.136 | 214,737 | -0.29(-8.33%) |
Oct 21, 2008 | 3.436 | 3.478 | 3.382 | 3.422 | 316,204 | -0.05(-1.56%) |
Oct 20, 2008 | 3.339 | 3.476 | 3.339 | 3.476 | 206,077 | +0.14(+4.10%) |
Oct 17, 2008 | 3.176 | 3.420 | 3.159 | 3.339 | 256,459 | +0.10(+3.24%) |
Oct 16, 2008 | 3.179 | 3.242 | 2.994 | 3.234 | 227,271 | +0.09(+2.83%) |
Oct 15, 2008 | 3.285 | 3.305 | 3.128 | 3.145 | 215,287 | -0.32(-9.14%) |
Oct 14, 2008 | 4.274 | 4.274 | 3.310 | 3.461 | 349,148 | +0.21(+6.49%) |
Oct 13, 2008 | 4.562 | 4.385 | 2.940 | 3.250 | 518,364 | +0.43(+15.15%) |
Oct 10, 2008 | 2.851 | 2.851 | 2.252 | 2.823 | 1,078,742 | -0.16(-5.26%) |
Oct 09, 2008 | 3.225 | 3.225 | 2.980 | 2.980 | 448,921 | -0.31(-9.45%) |
Oct 08, 2008 | 3.079 | 3.364 | 2.860 | 3.290 | 1,096,103 | -0.08(-2.29%) |
Oct 07, 2008 | 3.538 | 3.565 | 3.347 | 3.367 | 362,180 | -0.19(-5.22%) |
Oct 06, 2008 | 3.587 | 3.587 | 3.307 | 3.553 | 833,331 | -0.20(-5.32%) |
Oct 03, 2008 | 3.806 | 3.906 | 3.749 | 3.752 | 147,349 | -0.04(-1.13%) |
Oct 02, 2008 | 3.801 | 3.821 | 3.778 | 3.795 | 232,641 | -0.07(-1.77%) |