Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.149 | 4.307 | 4.040 | 4.250 | 7,693,768 | +0.14(+3.33%) |
Dec 30, 2008 | 3.961 | 4.192 | 3.781 | 4.112 | 3,641,347 | +0.29(+7.55%) |
Dec 29, 2008 | 4.112 | 4.134 | 3.744 | 3.824 | 3,803,272 | -0.32(-7.83%) |
Dec 26, 2008 | 4.199 | 4.257 | 4.112 | 4.149 | 1,885,541 | -0.03(-0.69%) |
Dec 24, 2008 | 4.112 | 4.185 | 4.084 | 4.177 | 1,358,980 | +0.06(+1.58%) |
Dec 23, 2008 | 4.177 | 4.221 | 4.040 | 4.112 | 7,793,170 | -0.01(-0.18%) |
Dec 22, 2008 | 4.084 | 4.156 | 3.925 | 4.120 | 7,072,543 | +0.12(+2.88%) |
Dec 19, 2008 | 4.329 | 4.502 | 3.918 | 4.004 | 17,069,662 | -0.26(-6.09%) |
Dec 18, 2008 | 4.379 | 4.480 | 4.192 | 4.264 | 4,143,507 | -0.10(-2.31%) |
Dec 17, 2008 | 4.473 | 4.589 | 4.358 | 4.365 | 5,970,181 | -0.09(-1.94%) |
Dec 16, 2008 | 4.242 | 4.516 | 4.149 | 4.452 | 9,316,146 | +0.28(+6.75%) |
Dec 15, 2008 | 4.040 | 4.228 | 3.961 | 4.170 | 3,275,633 | +0.09(+2.30%) |
Dec 12, 2008 | 3.752 | 4.120 | 3.607 | 4.076 | 2,515,609 | +0.22(+5.61%) |
Dec 11, 2008 | 4.048 | 4.156 | 3.860 | 3.860 | 2,451,845 | -0.29(-6.96%) |
Dec 10, 2008 | 3.990 | 4.336 | 3.990 | 4.149 | 2,922,806 | -0.10(-2.38%) |
Dec 09, 2008 | 4.322 | 4.459 | 4.221 | 4.250 | 4,317,069 | -0.12(-2.64%) |
Dec 08, 2008 | 4.516 | 4.524 | 4.329 | 4.365 | 3,468,457 | -0.09(-2.10%) |
Dec 05, 2008 | 4.055 | 4.459 | 3.983 | 4.459 | 4,062,213 | +0.35(+8.42%) |
Dec 04, 2008 | 4.242 | 4.394 | 4.040 | 4.112 | 3,415,091 | -0.21(-4.84%) |
Dec 03, 2008 | 4.228 | 4.473 | 4.015 | 4.322 | 3,548,273 | +0.13(+3.10%) |
Dec 02, 2008 | 3.845 | 4.213 | 3.824 | 4.192 | 2,620,629 | +0.41(+10.88%) |
Dec 01, 2008 | 4.372 | 4.372 | 3.687 | 3.781 | 2,936,313 | -0.69(-15.35%) |
Nov 28, 2008 | 4.141 | 4.466 | 4.134 | 4.466 | 1,853,059 | +0.28(+6.72%) |
Nov 26, 2008 | 4.033 | 4.293 | 3.983 | 4.185 | 6,061,946 | +0.09(+2.11%) |
Nov 25, 2008 | 3.788 | 4.206 | 3.788 | 4.098 | 8,476,883 | +0.42(+11.37%) |
Nov 24, 2008 | 3.701 | 3.730 | 3.326 | 3.680 | 3,670,946 | +0.14(+3.87%) |
Nov 21, 2008 | 3.268 | 3.586 | 3.066 | 3.542 | 3,670,196 | +0.41(+13.13%) |
Nov 20, 2008 | 3.492 | 3.528 | 3.102 | 3.131 | 3,507,711 | -0.43(-11.97%) |
Nov 19, 2008 | 3.781 | 3.860 | 3.492 | 3.557 | 2,309,039 | -0.28(-7.33%) |
Nov 18, 2008 | 3.658 | 3.874 | 3.593 | 3.838 | 2,736,985 | +0.20(+5.56%) |
Nov 17, 2008 | 3.579 | 3.766 | 3.521 | 3.636 | 1,599,116 | +0.07(+2.02%) |
Nov 14, 2008 | 3.824 | 3.831 | 3.441 | 3.564 | 1,744,908 | -0.30(-7.66%) |
Nov 13, 2008 | 3.636 | 3.903 | 3.391 | 3.860 | 2,403,521 | +0.27(+7.43%) |
Nov 12, 2008 | 3.759 | 3.889 | 3.571 | 3.593 | 1,635,507 | -0.27(-6.92%) |
Nov 11, 2008 | 3.817 | 3.983 | 3.766 | 3.860 | 1,267,981 | -0.01(-0.37%) |
Nov 10, 2008 | 4.069 | 4.134 | 3.845 | 3.874 | 1,968,836 | -0.12(-3.07%) |
Nov 07, 2008 | 3.954 | 4.011 | 3.831 | 3.997 | 1,723,657 | +0.09(+2.21%) |
Nov 06, 2008 | 3.968 | 4.149 | 3.896 | 3.910 | 2,734,616 | -0.11(-2.69%) |
Nov 05, 2008 | 4.040 | 4.206 | 3.983 | 4.019 | 4,085,879 | -0.09(-2.28%) |
Nov 04, 2008 | 4.004 | 4.149 | 3.932 | 4.112 | 2,834,826 | +0.20(+5.17%) |
Nov 03, 2008 | 4.163 | 4.163 | 3.788 | 3.910 | 3,034,042 | -0.06(-1.45%) |
Oct 31, 2008 | 3.925 | 3.997 | 3.788 | 3.968 | 2,793,052 | +0.07(+1.85%) |
Oct 30, 2008 | 3.845 | 3.903 | 3.723 | 3.896 | 1,554,354 | +0.22(+5.88%) |
Oct 29, 2008 | 3.643 | 3.882 | 3.506 | 3.680 | 1,704,286 | +0.00(+0.00%) |
Oct 28, 2008 | 3.434 | 3.701 | 3.182 | 3.680 | 2,954,373 | +0.41(+12.58%) |
Oct 27, 2008 | 3.463 | 3.478 | 3.254 | 3.268 | 2,449,657 | -0.17(-4.83%) |
Oct 24, 2008 | 3.449 | 3.672 | 3.384 | 3.434 | 2,276,774 | -0.29(-7.75%) |
Oct 23, 2008 | 3.838 | 3.853 | 3.333 | 3.723 | 3,334,748 | -0.09(-2.46%) |
Oct 22, 2008 | 3.845 | 3.997 | 3.752 | 3.817 | 1,986,659 | -0.16(-3.99%) |
Oct 21, 2008 | 3.983 | 4.105 | 3.939 | 3.975 | 2,384,433 | -0.10(-2.48%) |
Oct 20, 2008 | 3.903 | 4.149 | 3.903 | 4.076 | 2,358,514 | +0.22(+5.81%) |
Oct 17, 2008 | 3.752 | 4.134 | 3.694 | 3.853 | 2,103,785 | -0.12(-3.09%) |
Oct 16, 2008 | 3.737 | 3.975 | 3.427 | 3.975 | 2,943,241 | +0.27(+7.41%) |
Oct 15, 2008 | 4.040 | 4.127 | 3.636 | 3.701 | 3,693,919 | -0.40(-9.84%) |
Oct 14, 2008 | 4.105 | 4.242 | 3.831 | 4.105 | 4,358,555 | +0.23(+5.96%) |
Oct 13, 2008 | 4.149 | 4.177 | 3.716 | 3.874 | 3,430,281 | +0.06(+1.51%) |
Oct 10, 2008 | 3.153 | 3.882 | 2.872 | 3.817 | 5,147,656 | +0.54(+16.52%) |
Oct 09, 2008 | 3.867 | 3.946 | 3.225 | 3.276 | 3,219,265 | -0.58(-14.98%) |
Oct 08, 2008 | 3.752 | 4.048 | 3.752 | 3.853 | 2,580,202 | +0.07(+1.91%) |
Oct 07, 2008 | 3.983 | 4.062 | 3.781 | 3.781 | 1,776,603 | -0.19(-4.90%) |
Oct 06, 2008 | 3.910 | 4.120 | 3.254 | 3.975 | 2,394,763 | +0.06(+1.47%) |
Oct 03, 2008 | 4.141 | 4.242 | 3.896 | 3.918 | 1,439,610 | -0.12(-3.04%) |
Oct 02, 2008 | 4.415 | 4.415 | 3.954 | 4.040 | 1,154,576 | -0.22(-5.25%) |