Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.550 | 3.670 | 3.520 | 3.550 | 15,176 | +0.05(+1.43%) |
Dec 30, 2008 | 3.500 | 3.560 | 3.460 | 3.500 | 16,095 | -0.01(-0.28%) |
Dec 29, 2008 | 3.520 | 3.600 | 3.510 | 3.510 | 4,247 | -0.11(-3.09%) |
Dec 26, 2008 | 3.740 | 3.740 | 3.500 | 3.622 | 0 | +0.02(+0.61%) |
Dec 24, 2008 | 3.650 | 3.650 | 3.600 | 3.600 | 500 | +0.00(+0.00%) |
Dec 23, 2008 | 3.530 | 3.650 | 3.530 | 3.600 | 6,665 | +0.00(+0.00%) |
Dec 22, 2008 | 3.550 | 3.700 | 3.550 | 3.600 | 8,135 | +0.10(+2.86%) |
Dec 19, 2008 | 3.600 | 3.643 | 3.500 | 3.500 | 6,900 | -0.18(-4.92%) |
Dec 18, 2008 | 3.650 | 3.681 | 3.550 | 3.681 | 3,976 | +0.03(+0.85%) |
Dec 17, 2008 | 3.550 | 3.650 | 3.550 | 3.650 | 13,758 | +0.00(+0.00%) |
Dec 16, 2008 | 3.530 | 3.650 | 3.500 | 3.650 | 11,237 | +0.15(+4.29%) |
Dec 15, 2008 | 3.500 | 3.530 | 3.450 | 3.500 | 7,200 | +0.00(+0.00%) |
Dec 12, 2008 | 3.467 | 3.500 | 3.350 | 3.500 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 3.550 | 3.550 | 3.500 | 3.500 | 3,145 | -0.05(-1.41%) |
Dec 10, 2008 | 3.450 | 3.950 | 3.450 | 3.550 | 16,755 | +0.10(+2.90%) |
Dec 09, 2008 | 3.410 | 3.450 | 3.300 | 3.450 | 14,619 | -0.05(-1.43%) |
Dec 08, 2008 | 3.110 | 3.510 | 3.110 | 3.500 | 5,100 | -0.11(-3.05%) |
Dec 05, 2008 | 3.400 | 3.610 | 3.400 | 3.610 | 0 | +0.21(+6.18%) |
Dec 04, 2008 | 3.380 | 3.400 | 3.380 | 3.400 | 553 | -0.04(-1.16%) |
Dec 03, 2008 | 3.400 | 3.490 | 3.320 | 3.440 | 5,875 | +0.19(+5.85%) |
Dec 02, 2008 | 3.640 | 3.650 | 3.010 | 3.250 | 86,931 | -0.27(-7.67%) |
Dec 01, 2008 | 3.700 | 3.766 | 3.510 | 3.520 | 3,851 | -0.13(-3.56%) |
Nov 28, 2008 | 3.530 | 3.650 | 3.475 | 3.650 | 12,276 | +0.05(+1.39%) |
Nov 26, 2008 | 3.610 | 3.620 | 3.500 | 3.600 | 52,377 | -0.09(-2.44%) |
Nov 25, 2008 | 3.950 | 3.950 | 3.610 | 3.690 | 12,908 | -0.02(-0.54%) |
Nov 24, 2008 | 4.000 | 4.000 | 3.710 | 3.710 | 6,600 | -0.11(-2.88%) |
Nov 21, 2008 | 3.825 | 4.000 | 3.800 | 3.820 | 10,339 | -0.05(-1.29%) |
Nov 20, 2008 | 3.960 | 3.990 | 3.840 | 3.870 | 8,375 | -0.13(-3.25%) |
Nov 19, 2008 | 3.939 | 4.000 | 3.910 | 4.000 | 2,100 | +0.00(+0.00%) |
Nov 18, 2008 | 4.000 | 4.020 | 3.910 | 4.000 | 10,200 | +0.00(+0.00%) |
Nov 17, 2008 | 4.010 | 4.050 | 3.950 | 4.000 | 4,290 | -0.05(-1.23%) |
Nov 14, 2008 | 4.060 | 4.072 | 3.980 | 4.050 | 0 | +0.06(+1.50%) |
Nov 13, 2008 | 4.150 | 4.150 | 3.980 | 3.990 | 13,955 | -0.33(-7.53%) |
Nov 12, 2008 | 4.300 | 4.315 | 4.150 | 4.315 | 7,800 | -0.15(-3.31%) |
Nov 11, 2008 | 4.455 | 4.500 | 4.400 | 4.463 | 1,200 | -0.04(-0.83%) |
Nov 10, 2008 | 4.490 | 4.570 | 4.490 | 4.500 | 1,200 | +0.01(+0.22%) |
Nov 07, 2008 | 4.500 | 4.800 | 4.360 | 4.490 | 0 | -0.01(-0.22%) |
Nov 06, 2008 | 4.550 | 4.630 | 4.340 | 4.500 | 3,808 | +0.04(+0.90%) |
Nov 05, 2008 | 4.580 | 4.690 | 4.150 | 4.460 | 18,135 | -0.24(-5.11%) |
Nov 04, 2008 | 4.690 | 4.700 | 4.500 | 4.700 | 1,400 | +0.01(+0.21%) |
Nov 03, 2008 | 4.580 | 4.700 | 4.580 | 4.690 | 9,216 | +0.19(+4.22%) |
Oct 31, 2008 | 4.450 | 4.500 | 4.400 | 4.500 | 0 | +0.05(+1.12%) |
Oct 30, 2008 | 4.390 | 4.450 | 4.390 | 4.450 | 2,035 | +0.00(+0.00%) |
Oct 29, 2008 | 4.350 | 4.450 | 4.260 | 4.450 | 3,100 | +0.00(+0.00%) |
Oct 28, 2008 | 4.500 | 4.500 | 4.330 | 4.450 | 5,100 | -0.09(-1.98%) |
Oct 27, 2008 | 4.470 | 4.540 | 4.450 | 4.540 | 2,200 | +0.07(+1.57%) |
Oct 24, 2008 | 4.490 | 4.490 | 4.400 | 4.470 | 0 | +0.02(+0.45%) |
Oct 23, 2008 | 4.680 | 4.680 | 4.450 | 4.450 | 4,558 | -0.14(-3.05%) |
Oct 22, 2008 | 4.500 | 4.590 | 4.500 | 4.590 | 6,700 | -0.06(-1.29%) |
Oct 21, 2008 | 4.650 | 4.650 | 4.410 | 4.650 | 13,874 | -0.02(-0.43%) |
Oct 20, 2008 | 4.680 | 4.680 | 4.670 | 4.670 | 300 | -0.02(-0.43%) |
Oct 17, 2008 | 4.323 | 4.690 | 4.323 | 4.690 | 0 | +0.37(+8.56%) |
Oct 16, 2008 | 4.460 | 4.460 | 4.300 | 4.320 | 5,350 | -0.18(-4.00%) |
Oct 15, 2008 | 4.700 | 4.700 | 4.490 | 4.500 | 16,934 | -0.20(-4.26%) |
Oct 14, 2008 | 4.510 | 4.900 | 4.510 | 4.700 | 20,581 | +0.10(+2.17%) |
Oct 13, 2008 | 4.140 | 4.800 | 4.140 | 4.600 | 8,976 | +0.38(+9.00%) |
Oct 10, 2008 | 4.800 | 4.800 | 3.430 | 4.220 | 0 | -0.63(-12.96%) |
Oct 09, 2008 | 5.030 | 5.100 | 4.520 | 4.848 | 9,612 | -0.25(-4.94%) |
Oct 08, 2008 | 5.490 | 5.490 | 4.950 | 5.100 | 8,217 | -0.05(-0.97%) |
Oct 07, 2008 | 5.160 | 5.190 | 5.000 | 5.150 | 58,700 | +0.00(+0.00%) |
Oct 06, 2008 | 5.200 | 5.300 | 5.100 | 5.150 | 20,200 | -0.15(-2.83%) |
Oct 03, 2008 | 5.350 | 5.400 | 5.250 | 5.300 | 0 | -0.05(-0.94%) |
Oct 02, 2008 | 5.400 | 5.400 | 5.333 | 5.350 | 15,060 | -0.04(-0.74%) |