Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.016 | 3.385 | 2.952 | 3.285 | 65,105 | +0.27(+9.13%) |
Dec 30, 2008 | 2.894 | 3.081 | 2.864 | 3.011 | 63,564 | +0.15(+5.32%) |
Dec 29, 2008 | 2.987 | 3.005 | 2.847 | 2.859 | 49,352 | -0.15(-4.86%) |
Dec 26, 2008 | 2.935 | 3.092 | 2.935 | 3.005 | 53,574 | +0.04(+1.38%) |
Dec 24, 2008 | 2.718 | 3.011 | 2.683 | 2.964 | 165,562 | +0.27(+10.22%) |
Dec 23, 2008 | 2.882 | 3.040 | 2.537 | 2.689 | 253,240 | -0.18(-6.12%) |
Dec 22, 2008 | 3.005 | 3.092 | 2.379 | 2.864 | 237,543 | -0.06(-2.00%) |
Dec 19, 2008 | 2.970 | 3.279 | 2.911 | 2.923 | 344,438 | +0.09(+3.31%) |
Dec 18, 2008 | 2.935 | 3.057 | 2.707 | 2.829 | 296,743 | -0.11(-3.78%) |
Dec 17, 2008 | 2.964 | 3.005 | 2.730 | 2.940 | 275,926 | -0.07(-2.33%) |
Dec 16, 2008 | 2.753 | 3.022 | 2.654 | 3.011 | 49,186 | +0.30(+10.99%) |
Dec 15, 2008 | 2.899 | 2.958 | 2.695 | 2.712 | 22,580 | -0.19(-6.45%) |
Dec 12, 2008 | 2.590 | 2.923 | 2.502 | 2.899 | 55,753 | +0.23(+8.53%) |
Dec 11, 2008 | 2.829 | 2.917 | 2.619 | 2.671 | 60,182 | -0.18(-6.35%) |
Dec 10, 2008 | 3.034 | 3.244 | 2.835 | 2.853 | 142,440 | -0.15(-4.87%) |
Dec 09, 2008 | 3.274 | 3.426 | 2.981 | 2.999 | 54,426 | -0.30(-9.20%) |
Dec 08, 2008 | 3.309 | 3.391 | 3.209 | 3.303 | 73,905 | +0.09(+2.73%) |
Dec 05, 2008 | 2.847 | 3.279 | 2.677 | 3.215 | 134,286 | +0.32(+11.11%) |
Dec 04, 2008 | 3.309 | 3.338 | 2.835 | 2.894 | 77,918 | -0.49(-14.36%) |
Dec 03, 2008 | 3.367 | 3.548 | 3.285 | 3.379 | 157,722 | -0.05(-1.53%) |
Dec 02, 2008 | 3.011 | 3.431 | 2.993 | 3.431 | 178,575 | +0.46(+15.32%) |
Dec 01, 2008 | 3.402 | 3.537 | 2.952 | 2.975 | 171,340 | -0.41(-12.09%) |
Nov 28, 2008 | 3.268 | 3.461 | 3.040 | 3.385 | 85,664 | +0.16(+4.89%) |
Nov 26, 2008 | 2.660 | 3.233 | 2.572 | 3.227 | 163,196 | +0.47(+16.95%) |
Nov 25, 2008 | 2.689 | 2.759 | 2.461 | 2.759 | 84,117 | +0.09(+3.28%) |
Nov 24, 2008 | 2.560 | 2.788 | 2.560 | 2.671 | 64,010 | +0.15(+5.79%) |
Nov 21, 2008 | 2.327 | 2.525 | 2.163 | 2.525 | 89,128 | +0.25(+10.77%) |
Nov 20, 2008 | 2.128 | 2.420 | 2.093 | 2.280 | 65,261 | +0.12(+5.69%) |
Nov 19, 2008 | 2.543 | 2.636 | 2.157 | 2.157 | 78,262 | -0.39(-15.17%) |
Nov 18, 2008 | 2.555 | 2.555 | 2.368 | 2.543 | 65,668 | +0.01(+0.23%) |
Nov 17, 2008 | 2.783 | 2.899 | 2.426 | 2.537 | 70,307 | -0.28(-9.96%) |
Nov 14, 2008 | 3.057 | 3.098 | 2.818 | 2.818 | 23,264 | -0.30(-9.74%) |
Nov 13, 2008 | 2.689 | 3.122 | 2.636 | 3.122 | 89,910 | +0.45(+16.85%) |
Nov 12, 2008 | 2.899 | 2.952 | 2.671 | 2.671 | 106,046 | -0.35(-11.61%) |
Nov 11, 2008 | 2.964 | 3.051 | 2.923 | 3.022 | 117,604 | +0.02(+0.58%) |
Nov 10, 2008 | 3.303 | 3.303 | 2.823 | 3.005 | 43,450 | -0.12(-3.93%) |
Nov 07, 2008 | 3.215 | 3.215 | 3.051 | 3.127 | 45,161 | -0.09(-2.90%) |
Nov 06, 2008 | 3.426 | 3.426 | 3.151 | 3.221 | 47,556 | -0.25(-7.08%) |
Nov 05, 2008 | 3.741 | 3.741 | 3.455 | 3.467 | 45,606 | -0.33(-8.77%) |
Nov 04, 2008 | 3.630 | 3.882 | 3.572 | 3.800 | 76,907 | +0.17(+4.67%) |
Nov 03, 2008 | 3.613 | 3.712 | 3.355 | 3.630 | 78,640 | +0.01(+0.32%) |
Oct 31, 2008 | 3.198 | 3.619 | 3.198 | 3.619 | 75,807 | +0.42(+12.96%) |
Oct 30, 2008 | 3.256 | 3.303 | 3.092 | 3.203 | 70,737 | +0.05(+1.48%) |
Oct 29, 2008 | 3.157 | 3.315 | 2.666 | 3.157 | 133,128 | -0.15(-4.42%) |
Oct 28, 2008 | 3.157 | 3.326 | 3.016 | 3.303 | 98,779 | +0.18(+5.61%) |
Oct 27, 2008 | 3.104 | 3.303 | 3.069 | 3.127 | 68,012 | -0.08(-2.37%) |
Oct 24, 2008 | 3.221 | 3.379 | 3.133 | 3.203 | 84,249 | -0.29(-8.21%) |
Oct 23, 2008 | 3.642 | 3.642 | 3.437 | 3.490 | 95,593 | -0.12(-3.40%) |
Oct 22, 2008 | 3.706 | 3.712 | 3.572 | 3.613 | 84,862 | -0.12(-3.13%) |
Oct 21, 2008 | 3.794 | 3.858 | 3.712 | 3.730 | 82,284 | -0.10(-2.60%) |
Oct 20, 2008 | 3.841 | 3.876 | 3.741 | 3.829 | 67,979 | +0.03(+0.77%) |
Oct 17, 2008 | 3.747 | 3.934 | 3.747 | 3.800 | 101,421 | -0.10(-2.55%) |
Oct 16, 2008 | 3.899 | 3.969 | 3.735 | 3.899 | 283,179 | +0.03(+0.76%) |
Oct 15, 2008 | 4.390 | 4.390 | 3.870 | 3.870 | 139,517 | -0.45(-10.42%) |
Oct 14, 2008 | 4.875 | 4.875 | 4.267 | 4.320 | 227,154 | -0.39(-8.20%) |
Oct 13, 2008 | 4.647 | 4.764 | 4.390 | 4.706 | 130,557 | +0.31(+7.05%) |
Oct 10, 2008 | 3.741 | 4.490 | 3.502 | 4.396 | 149,579 | +0.58(+15.34%) |
Oct 09, 2008 | 4.226 | 4.285 | 3.800 | 3.811 | 51,564 | -0.37(-8.94%) |
Oct 08, 2008 | 4.080 | 4.408 | 4.074 | 4.186 | 112,502 | -0.05(-1.11%) |
Oct 07, 2008 | 4.384 | 4.554 | 4.197 | 4.232 | 107,098 | -0.24(-5.36%) |
Oct 06, 2008 | 4.513 | 4.747 | 4.279 | 4.472 | 88,697 | -0.20(-4.26%) |
Oct 03, 2008 | 4.823 | 4.951 | 4.630 | 4.671 | 0 | -0.08(-1.72%) |
Oct 02, 2008 | 4.799 | 4.922 | 4.712 | 4.753 | 78,891 | -0.13(-2.75%) |