Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.406 | 3.644 | 3.325 | 3.456 | 660,088 | +0.08(+2.31%) |
Dec 30, 2008 | 3.226 | 3.396 | 3.219 | 3.378 | 559,099 | +0.10(+2.91%) |
Dec 29, 2008 | 3.208 | 3.311 | 3.116 | 3.282 | 680,597 | +0.17(+5.46%) |
Dec 26, 2008 | 3.063 | 3.155 | 3.020 | 3.112 | 398,447 | +0.07(+2.33%) |
Dec 24, 2008 | 2.932 | 3.052 | 2.900 | 3.042 | 207,098 | +0.10(+3.25%) |
Dec 23, 2008 | 3.282 | 3.289 | 2.847 | 2.946 | 773,840 | -0.22(-7.04%) |
Dec 22, 2008 | 3.399 | 3.417 | 3.052 | 3.169 | 527,242 | -0.21(-6.18%) |
Dec 19, 2008 | 3.332 | 3.559 | 3.275 | 3.378 | 1,180,491 | +0.09(+2.69%) |
Dec 18, 2008 | 3.516 | 3.594 | 3.265 | 3.289 | 570,294 | -0.25(-7.10%) |
Dec 17, 2008 | 3.520 | 3.608 | 3.449 | 3.541 | 671,944 | -0.04(-1.09%) |
Dec 16, 2008 | 3.328 | 3.580 | 3.247 | 3.580 | 949,638 | +0.35(+10.98%) |
Dec 15, 2008 | 3.346 | 3.505 | 3.141 | 3.226 | 313,103 | -0.07(-2.15%) |
Dec 12, 2008 | 3.091 | 3.311 | 2.971 | 3.297 | 491,822 | +0.11(+3.33%) |
Dec 11, 2008 | 3.438 | 3.541 | 3.098 | 3.190 | 494,276 | -0.22(-6.44%) |
Dec 10, 2008 | 3.282 | 3.498 | 3.233 | 3.410 | 497,535 | +0.21(+6.64%) |
Dec 09, 2008 | 3.098 | 3.481 | 3.098 | 3.197 | 462,177 | +0.02(+0.78%) |
Dec 08, 2008 | 2.939 | 3.261 | 2.939 | 3.173 | 1,065,881 | +0.38(+13.56%) |
Dec 05, 2008 | 2.755 | 2.794 | 2.479 | 2.794 | 931,959 | +0.01(+0.25%) |
Dec 04, 2008 | 2.989 | 3.144 | 2.691 | 2.787 | 646,258 | -0.30(-9.64%) |
Dec 03, 2008 | 2.978 | 3.166 | 2.875 | 3.084 | 1,006,381 | +0.00(+0.11%) |
Dec 02, 2008 | 2.950 | 3.162 | 2.847 | 3.081 | 2,851,277 | +0.15(+5.07%) |
Dec 01, 2008 | 2.932 | 3.088 | 2.872 | 2.932 | 1,637,828 | -0.11(-3.72%) |
Nov 28, 2008 | 3.105 | 3.105 | 2.939 | 3.045 | 208,363 | -0.02(-0.58%) |
Nov 26, 2008 | 2.719 | 3.063 | 2.680 | 3.063 | 718,289 | +0.28(+10.19%) |
Nov 25, 2008 | 2.836 | 2.900 | 2.581 | 2.780 | 1,697,265 | -0.05(-1.88%) |
Nov 24, 2008 | 2.755 | 2.833 | 2.652 | 2.833 | 1,378,408 | +0.19(+7.10%) |
Nov 21, 2008 | 2.160 | 2.709 | 2.135 | 2.645 | 1,260,274 | +0.50(+23.06%) |
Nov 20, 2008 | 2.532 | 2.560 | 2.132 | 2.149 | 738,987 | -0.45(-17.30%) |
Nov 19, 2008 | 2.826 | 2.896 | 2.599 | 2.599 | 559,350 | -0.24(-8.36%) |
Nov 18, 2008 | 2.843 | 2.992 | 2.741 | 2.836 | 793,815 | -0.06(-2.20%) |
Nov 17, 2008 | 2.960 | 3.123 | 2.886 | 2.900 | 678,711 | -0.15(-4.88%) |
Nov 14, 2008 | 3.513 | 3.513 | 2.960 | 3.049 | 0 | -0.49(-13.73%) |
Nov 13, 2008 | 2.960 | 3.534 | 2.865 | 3.534 | 964,431 | +0.56(+18.81%) |
Nov 12, 2008 | 3.137 | 3.289 | 2.974 | 2.974 | 924,475 | -0.25(-7.69%) |
Nov 11, 2008 | 3.197 | 3.396 | 3.166 | 3.222 | 581,506 | -0.07(-2.26%) |
Nov 10, 2008 | 3.459 | 3.527 | 3.229 | 3.297 | 520,493 | -0.04(-1.27%) |
Nov 07, 2008 | 3.279 | 3.374 | 3.212 | 3.339 | 493,237 | +0.10(+3.17%) |
Nov 06, 2008 | 3.484 | 3.495 | 3.199 | 3.236 | 1,312,812 | -0.32(-8.87%) |
Nov 05, 2008 | 3.725 | 3.874 | 3.527 | 3.551 | 799,187 | -0.28(-7.39%) |
Nov 04, 2008 | 3.559 | 3.870 | 3.544 | 3.835 | 915,785 | +0.39(+11.31%) |
Nov 03, 2008 | 3.651 | 3.746 | 3.364 | 3.445 | 833,930 | -0.30(-8.12%) |
Oct 31, 2008 | 3.484 | 3.796 | 3.243 | 3.750 | 1,548,457 | +0.28(+7.95%) |
Oct 30, 2008 | 3.272 | 3.505 | 3.187 | 3.474 | 1,002,298 | +0.29(+9.00%) |
Oct 29, 2008 | 2.904 | 3.311 | 2.893 | 3.187 | 1,164,617 | +0.33(+11.66%) |
Oct 28, 2008 | 2.737 | 2.875 | 2.518 | 2.854 | 1,316,475 | +0.23(+8.63%) |
Oct 27, 2008 | 2.843 | 2.914 | 2.606 | 2.627 | 1,124,155 | -0.29(-9.95%) |
Oct 24, 2008 | 2.904 | 2.985 | 2.843 | 2.918 | 798,345 | -0.20(-6.47%) |
Oct 23, 2008 | 3.215 | 3.360 | 2.918 | 3.120 | 1,184,764 | -0.04(-1.12%) |
Oct 22, 2008 | 3.371 | 3.371 | 3.066 | 3.155 | 1,173,352 | -0.37(-10.54%) |
Oct 21, 2008 | 3.697 | 3.767 | 3.491 | 3.527 | 2,184,800 | -0.28(-7.35%) |
Oct 20, 2008 | 3.491 | 3.821 | 3.442 | 3.806 | 2,027,410 | +0.44(+13.04%) |
Oct 17, 2008 | 3.520 | 3.796 | 3.353 | 3.367 | 1,247,393 | -0.28(-7.58%) |
Oct 16, 2008 | 3.385 | 3.750 | 3.307 | 3.644 | 2,577,232 | +0.16(+4.47%) |
Oct 15, 2008 | 3.707 | 3.814 | 3.470 | 3.488 | 1,728,122 | -0.40(-10.37%) |
Oct 14, 2008 | 4.221 | 4.426 | 3.739 | 3.891 | 780,451 | -0.15(-3.68%) |
Oct 13, 2008 | 3.626 | 4.044 | 3.537 | 4.040 | 1,312,360 | +0.63(+18.61%) |
Oct 10, 2008 | 3.343 | 3.467 | 2.843 | 3.406 | 2,020,448 | -0.02(-0.72%) |
Oct 09, 2008 | 3.867 | 3.991 | 3.328 | 3.431 | 1,529,555 | -0.37(-9.78%) |
Oct 08, 2008 | 3.612 | 4.072 | 3.449 | 3.803 | 1,844,116 | +0.08(+2.19%) |
Oct 07, 2008 | 4.175 | 4.295 | 3.697 | 3.721 | 1,507,857 | -0.36(-8.85%) |
Oct 06, 2008 | 4.143 | 4.168 | 3.560 | 4.083 | 1,392,493 | -0.09(-2.12%) |
Oct 03, 2008 | 4.355 | 4.578 | 4.161 | 4.171 | 0 | -0.14(-3.20%) |
Oct 02, 2008 | 4.677 | 4.787 | 4.263 | 4.309 | 1,036,894 | -0.42(-8.98%) |