Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.900 | 3.900 | 3.859 | 3.865 | 128,299 | -0.05(-1.36%) |
Dec 30, 2008 | 3.983 | 4.042 | 3.918 | 3.918 | 101,839 | -0.07(-1.78%) |
Dec 29, 2008 | 3.995 | 3.995 | 3.912 | 3.989 | 77,441 | +0.03(+0.75%) |
Dec 26, 2008 | 4.095 | 4.095 | 3.900 | 3.959 | 70,860 | -0.13(-3.18%) |
Dec 24, 2008 | 3.906 | 4.089 | 3.906 | 4.089 | 31,163 | +0.19(+4.85%) |
Dec 23, 2008 | 4.054 | 4.083 | 3.900 | 3.900 | 63,584 | -0.14(-3.51%) |
Dec 22, 2008 | 4.137 | 4.137 | 4.013 | 4.042 | 52,119 | +0.02(+0.59%) |
Dec 19, 2008 | 4.284 | 4.284 | 4.018 | 4.018 | 44,577 | -0.01(-0.29%) |
Dec 18, 2008 | 4.048 | 4.137 | 4.030 | 4.030 | 47,381 | -0.10(-2.43%) |
Dec 17, 2008 | 4.137 | 4.196 | 4.054 | 4.131 | 31,551 | -0.01(-0.29%) |
Dec 16, 2008 | 3.900 | 4.450 | 3.883 | 4.143 | 68,571 | +0.26(+6.70%) |
Dec 15, 2008 | 3.912 | 3.989 | 3.859 | 3.883 | 31,073 | -0.08(-1.94%) |
Dec 12, 2008 | 3.888 | 3.959 | 3.847 | 3.959 | 10,999 | +0.08(+1.98%) |
Dec 11, 2008 | 3.900 | 3.930 | 3.859 | 3.883 | 40,697 | -0.02(-0.45%) |
Dec 10, 2008 | 3.782 | 3.936 | 3.747 | 3.900 | 108,649 | +0.16(+4.27%) |
Dec 09, 2008 | 3.794 | 3.800 | 3.705 | 3.741 | 83,763 | -0.06(-1.56%) |
Dec 08, 2008 | 3.859 | 3.859 | 3.794 | 3.800 | 88,153 | +0.00(+0.00%) |
Dec 05, 2008 | 3.605 | 3.812 | 3.605 | 3.800 | 88,840 | +0.14(+3.88%) |
Dec 04, 2008 | 3.617 | 3.729 | 3.575 | 3.658 | 34,520 | +0.04(+0.98%) |
Dec 03, 2008 | 3.605 | 3.646 | 3.587 | 3.623 | 8,630 | +0.02(+0.49%) |
Dec 02, 2008 | 3.575 | 3.670 | 3.563 | 3.605 | 32,266 | -0.02(-0.65%) |
Dec 01, 2008 | 3.835 | 3.835 | 3.628 | 3.628 | 15,429 | -0.22(-5.68%) |
Nov 28, 2008 | 3.829 | 3.883 | 3.829 | 3.847 | 37,397 | +0.02(+0.62%) |
Nov 26, 2008 | 3.717 | 3.871 | 3.717 | 3.823 | 35,131 | +0.09(+2.54%) |
Nov 25, 2008 | 3.682 | 3.806 | 3.682 | 3.729 | 19,373 | +0.10(+2.77%) |
Nov 24, 2008 | 3.433 | 3.628 | 3.422 | 3.628 | 28,259 | +0.18(+5.14%) |
Nov 21, 2008 | 3.422 | 3.504 | 3.422 | 3.451 | 37,825 | -0.01(-0.17%) |
Nov 20, 2008 | 3.534 | 3.534 | 3.428 | 3.457 | 25,034 | -0.11(-2.99%) |
Nov 19, 2008 | 3.617 | 3.617 | 3.475 | 3.563 | 33,505 | -0.07(-1.79%) |
Nov 18, 2008 | 3.617 | 3.664 | 3.546 | 3.628 | 30,967 | +0.01(+0.16%) |
Nov 17, 2008 | 3.688 | 3.688 | 3.575 | 3.623 | 25,188 | -0.07(-1.92%) |
Nov 14, 2008 | 3.930 | 3.930 | 3.693 | 3.693 | 0 | -0.21(-5.30%) |
Nov 13, 2008 | 3.912 | 3.977 | 3.841 | 3.900 | 23,521 | -0.05(-1.20%) |
Nov 12, 2008 | 3.971 | 3.983 | 3.930 | 3.948 | 6,599 | -0.04(-0.89%) |
Nov 11, 2008 | 4.007 | 4.125 | 3.883 | 3.983 | 39,236 | -0.04(-0.88%) |
Nov 10, 2008 | 4.036 | 4.036 | 3.912 | 4.018 | 35,229 | -0.01(-0.15%) |
Nov 07, 2008 | 4.060 | 4.060 | 4.018 | 4.024 | 8,081 | +0.00(+0.00%) |
Nov 06, 2008 | 4.107 | 4.143 | 4.024 | 4.024 | 45,037 | -0.08(-2.01%) |
Nov 05, 2008 | 4.095 | 4.119 | 4.066 | 4.107 | 4,907 | -0.01(-0.14%) |
Nov 04, 2008 | 4.042 | 4.137 | 4.042 | 4.113 | 18,136 | +0.09(+2.35%) |
Nov 03, 2008 | 4.089 | 4.101 | 4.013 | 4.018 | 16,718 | -0.09(-2.16%) |
Oct 31, 2008 | 3.841 | 4.107 | 3.835 | 4.107 | 54,700 | +0.27(+7.09%) |
Oct 30, 2008 | 3.623 | 3.841 | 3.552 | 3.835 | 34,673 | +0.23(+6.39%) |
Oct 29, 2008 | 3.576 | 3.711 | 3.576 | 3.605 | 56,587 | +0.01(+0.16%) |
Oct 28, 2008 | 3.652 | 3.693 | 3.558 | 3.599 | 51,950 | -0.03(-0.81%) |
Oct 27, 2008 | 3.670 | 3.676 | 3.628 | 3.628 | 10,605 | -0.03(-0.81%) |
Oct 24, 2008 | 3.693 | 3.710 | 3.658 | 3.658 | 34,520 | -0.05(-1.43%) |
Oct 23, 2008 | 3.812 | 3.820 | 3.693 | 3.711 | 25,046 | -0.06(-1.57%) |
Oct 22, 2008 | 3.818 | 3.823 | 3.770 | 3.770 | 3,853 | -0.07(-1.85%) |
Oct 21, 2008 | 3.865 | 3.900 | 3.764 | 3.841 | 65,488 | -0.01(-0.15%) |
Oct 20, 2008 | 3.847 | 3.874 | 3.693 | 3.847 | 15,060 | -0.02(-0.46%) |
Oct 17, 2008 | 3.782 | 3.880 | 3.782 | 3.865 | 0 | +0.02(+0.62%) |
Oct 16, 2008 | 3.942 | 3.959 | 3.788 | 3.841 | 41,289 | -0.10(-2.55%) |
Oct 15, 2008 | 4.078 | 4.078 | 3.942 | 3.942 | 11,166 | -0.14(-3.33%) |
Oct 14, 2008 | 4.349 | 4.349 | 3.841 | 4.078 | 70,471 | -0.06(-1.42%) |
Oct 13, 2008 | 4.018 | 4.219 | 4.018 | 4.136 | 255,640 | +0.18(+4.47%) |
Oct 10, 2008 | 3.930 | 4.048 | 3.853 | 3.959 | 59,788 | -0.06(-1.47%) |
Oct 09, 2008 | 4.178 | 4.178 | 4.018 | 4.018 | 41,929 | -0.18(-4.36%) |
Oct 08, 2008 | 4.373 | 4.373 | 4.166 | 4.202 | 34,038 | -0.11(-2.47%) |
Oct 07, 2008 | 4.314 | 4.432 | 3.918 | 4.308 | 25,998 | +0.01(+0.14%) |
Oct 06, 2008 | 4.586 | 4.586 | 4.160 | 4.302 | 59,440 | -0.30(-6.55%) |
Oct 03, 2008 | 4.556 | 4.627 | 4.491 | 4.603 | 0 | +0.02(+0.39%) |
Oct 02, 2008 | 4.609 | 4.639 | 4.586 | 4.586 | 21,631 | -0.02(-0.51%) |