Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.208 | 3.463 | 3.165 | 3.378 | 107,877 | +0.15(+4.75%) |
Dec 30, 2008 | 3.139 | 3.250 | 3.029 | 3.225 | 157,808 | +0.09(+2.99%) |
Dec 29, 2008 | 2.952 | 3.139 | 2.952 | 3.131 | 157,711 | +0.08(+2.51%) |
Dec 26, 2008 | 3.046 | 3.063 | 2.952 | 3.054 | 29,437 | +0.08(+2.57%) |
Dec 24, 2008 | 3.029 | 3.029 | 2.808 | 2.978 | 98,587 | -0.07(-2.23%) |
Dec 23, 2008 | 3.097 | 3.122 | 2.944 | 3.046 | 95,395 | -0.03(-0.83%) |
Dec 22, 2008 | 3.242 | 3.267 | 2.986 | 3.071 | 136,094 | -0.14(-4.50%) |
Dec 19, 2008 | 3.327 | 3.395 | 3.165 | 3.216 | 145,484 | +0.00(+0.00%) |
Dec 18, 2008 | 3.361 | 3.480 | 3.216 | 3.216 | 139,772 | -0.08(-2.33%) |
Dec 17, 2008 | 3.250 | 3.352 | 3.148 | 3.293 | 64,154 | +0.01(+0.26%) |
Dec 16, 2008 | 3.310 | 3.395 | 3.063 | 3.284 | 151,743 | +0.03(+0.78%) |
Dec 15, 2008 | 3.429 | 3.437 | 3.182 | 3.259 | 88,258 | -0.14(-4.25%) |
Dec 12, 2008 | 3.233 | 3.403 | 3.097 | 3.403 | 62,641 | +0.06(+1.78%) |
Dec 11, 2008 | 3.437 | 3.497 | 3.199 | 3.344 | 120,323 | -0.10(-2.96%) |
Dec 10, 2008 | 3.437 | 3.607 | 3.310 | 3.446 | 69,680 | +0.07(+2.02%) |
Dec 09, 2008 | 3.301 | 3.607 | 3.012 | 3.378 | 234,862 | -0.50(-12.94%) |
Dec 08, 2008 | 3.709 | 3.999 | 3.449 | 3.880 | 107,927 | +0.31(+8.57%) |
Dec 05, 2008 | 3.471 | 4.016 | 3.156 | 3.573 | 72,823 | +0.04(+1.20%) |
Dec 04, 2008 | 3.684 | 4.169 | 3.454 | 3.531 | 81,258 | -0.20(-5.47%) |
Dec 03, 2008 | 3.658 | 3.846 | 3.293 | 3.735 | 89,574 | +0.37(+11.14%) |
Dec 02, 2008 | 3.190 | 3.463 | 3.114 | 3.361 | 92,372 | +0.20(+6.18%) |
Dec 01, 2008 | 3.505 | 3.769 | 3.156 | 3.165 | 71,226 | -0.49(-13.49%) |
Nov 28, 2008 | 3.675 | 3.718 | 3.548 | 3.658 | 29,117 | -0.06(-1.60%) |
Nov 26, 2008 | 3.658 | 3.744 | 3.505 | 3.718 | 136,366 | +0.02(+0.46%) |
Nov 25, 2008 | 3.914 | 3.914 | 3.650 | 3.701 | 57,635 | -0.13(-3.33%) |
Nov 24, 2008 | 3.590 | 3.897 | 3.582 | 3.829 | 74,612 | +0.30(+8.43%) |
Nov 21, 2008 | 3.539 | 3.569 | 3.293 | 3.531 | 118,169 | +0.09(+2.72%) |
Nov 20, 2008 | 3.888 | 3.888 | 3.310 | 3.437 | 125,373 | -0.56(-14.04%) |
Nov 19, 2008 | 3.982 | 4.279 | 3.863 | 3.999 | 143,914 | -0.01(-0.21%) |
Nov 18, 2008 | 3.871 | 4.109 | 3.871 | 4.007 | 57,819 | +0.14(+3.52%) |
Nov 17, 2008 | 3.744 | 4.084 | 3.709 | 3.871 | 75,876 | +0.13(+3.41%) |
Nov 14, 2008 | 4.152 | 4.152 | 3.599 | 3.744 | 116,500 | -0.24(-5.98%) |
Nov 13, 2008 | 3.650 | 4.169 | 3.624 | 3.982 | 154,544 | +0.36(+9.86%) |
Nov 12, 2008 | 3.880 | 4.126 | 3.624 | 3.624 | 116,998 | -0.35(-8.78%) |
Nov 11, 2008 | 4.024 | 4.143 | 3.846 | 3.973 | 78,969 | -0.16(-3.91%) |
Nov 10, 2008 | 4.484 | 4.586 | 4.126 | 4.135 | 63,178 | -0.20(-4.52%) |
Nov 07, 2008 | 4.262 | 4.424 | 4.212 | 4.331 | 96,845 | +0.12(+2.83%) |
Nov 06, 2008 | 4.424 | 4.475 | 4.152 | 4.211 | 104,270 | -0.27(-6.07%) |
Nov 05, 2008 | 4.594 | 4.611 | 4.467 | 4.484 | 72,557 | -0.11(-2.41%) |
Nov 04, 2008 | 4.654 | 4.662 | 4.552 | 4.594 | 92,198 | +0.01(+0.19%) |
Nov 03, 2008 | 4.543 | 4.668 | 4.433 | 4.586 | 77,181 | -0.06(-1.28%) |
Oct 31, 2008 | 4.518 | 4.654 | 4.450 | 4.645 | 123,946 | +0.05(+1.11%) |
Oct 30, 2008 | 4.569 | 4.671 | 4.390 | 4.594 | 89,907 | +0.14(+3.25%) |
Oct 29, 2008 | 4.543 | 4.671 | 4.271 | 4.450 | 90,316 | -0.04(-0.95%) |
Oct 28, 2008 | 4.220 | 4.509 | 3.905 | 4.492 | 94,150 | +0.45(+11.16%) |
Oct 27, 2008 | 4.382 | 4.416 | 3.999 | 4.041 | 44,887 | -0.52(-11.38%) |
Oct 24, 2008 | 4.552 | 4.688 | 4.315 | 4.560 | 47,152 | -0.13(-2.72%) |
Oct 23, 2008 | 4.969 | 5.062 | 4.603 | 4.688 | 117,896 | -0.19(-3.84%) |
Oct 22, 2008 | 5.190 | 5.241 | 4.850 | 4.875 | 83,503 | -0.48(-9.05%) |
Oct 21, 2008 | 5.454 | 5.488 | 5.181 | 5.360 | 55,200 | -0.28(-4.98%) |
Oct 20, 2008 | 5.479 | 5.709 | 5.411 | 5.641 | 59,392 | +0.34(+6.42%) |
Oct 17, 2008 | 5.377 | 5.709 | 5.147 | 5.300 | 86,902 | -0.20(-3.71%) |
Oct 16, 2008 | 5.122 | 5.505 | 4.926 | 5.505 | 128,438 | +0.45(+8.92%) |
Oct 15, 2008 | 5.334 | 5.726 | 5.054 | 5.054 | 77,454 | -0.49(-8.90%) |
Oct 14, 2008 | 5.802 | 6.143 | 5.130 | 5.547 | 113,218 | -0.01(-0.15%) |
Oct 13, 2008 | 4.969 | 5.645 | 4.892 | 5.556 | 192,931 | +0.95(+20.70%) |
Oct 10, 2008 | 4.279 | 4.679 | 3.888 | 4.603 | 370,785 | +0.18(+4.04%) |
Oct 09, 2008 | 5.386 | 5.513 | 4.416 | 4.424 | 136,301 | -0.88(-16.53%) |
Oct 08, 2008 | 5.641 | 5.743 | 5.113 | 5.300 | 201,805 | -0.48(-8.25%) |
Oct 07, 2008 | 6.075 | 6.585 | 5.743 | 5.777 | 253,956 | -0.16(-2.72%) |
Oct 06, 2008 | 7.291 | 7.325 | 5.562 | 5.939 | 412,369 | -1.49(-20.05%) |
Oct 03, 2008 | 7.368 | 7.938 | 7.266 | 7.427 | 278,245 | +0.09(+1.16%) |
Oct 02, 2008 | 8.397 | 8.397 | 7.317 | 7.342 | 214,230 | -1.06(-12.65%) |