Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.267 | 4.326 | 4.184 | 4.262 | 1,044,845 | +0.09(+2.22%) |
Dec 30, 2008 | 4.253 | 4.265 | 4.084 | 4.170 | 1,634,716 | -0.08(-1.79%) |
Dec 29, 2008 | 4.374 | 4.374 | 4.208 | 4.246 | 1,132,238 | -0.13(-2.93%) |
Dec 26, 2008 | 4.260 | 4.397 | 4.250 | 4.374 | 1,486,692 | +0.11(+2.50%) |
Dec 24, 2008 | 4.220 | 4.267 | 4.210 | 4.267 | 534,057 | +0.08(+1.92%) |
Dec 23, 2008 | 4.182 | 4.231 | 4.125 | 4.187 | 1,110,197 | +0.02(+0.58%) |
Dec 22, 2008 | 4.144 | 4.212 | 4.113 | 4.162 | 1,304,569 | +0.01(+0.34%) |
Dec 19, 2008 | 4.125 | 4.148 | 4.099 | 4.148 | 1,046,250 | +0.07(+1.68%) |
Dec 18, 2008 | 4.125 | 4.132 | 4.066 | 4.080 | 1,143,219 | -0.03(-0.64%) |
Dec 17, 2008 | 4.172 | 4.175 | 4.082 | 4.106 | 1,306,649 | -0.04(-0.97%) |
Dec 16, 2008 | 4.153 | 4.212 | 4.106 | 4.146 | 1,178,464 | +0.01(+0.34%) |
Dec 15, 2008 | 4.144 | 4.191 | 4.103 | 4.132 | 1,049,439 | -0.02(-0.40%) |
Dec 12, 2008 | 4.089 | 4.148 | 4.056 | 4.148 | 884,536 | +0.02(+0.57%) |
Dec 11, 2008 | 4.132 | 4.144 | 4.042 | 4.125 | 1,051,805 | +0.00(+0.00%) |
Dec 10, 2008 | 4.073 | 4.141 | 4.035 | 4.125 | 1,073,767 | +0.09(+2.23%) |
Dec 09, 2008 | 4.075 | 4.122 | 3.990 | 4.035 | 979,523 | -0.00(-0.03%) |
Dec 08, 2008 | 4.125 | 4.148 | 3.975 | 4.036 | 1,163,341 | -0.03(-0.73%) |
Dec 05, 2008 | 4.020 | 4.080 | 3.949 | 4.066 | 1,145,003 | +0.07(+1.84%) |
Dec 04, 2008 | 3.904 | 4.068 | 3.904 | 3.992 | 1,058,589 | -0.01(-0.30%) |
Dec 03, 2008 | 3.959 | 4.004 | 3.804 | 4.004 | 981,851 | +0.19(+4.97%) |
Dec 02, 2008 | 3.819 | 3.869 | 3.757 | 3.814 | 719,769 | +0.08(+2.16%) |
Dec 01, 2008 | 3.945 | 3.945 | 3.712 | 3.734 | 837,450 | -0.22(-5.63%) |
Nov 28, 2008 | 3.890 | 3.959 | 3.890 | 3.956 | 275,577 | -0.01(-0.30%) |
Nov 26, 2008 | 3.928 | 3.968 | 3.831 | 3.968 | 769,382 | +0.06(+1.45%) |
Nov 25, 2008 | 4.013 | 4.013 | 3.911 | 3.911 | 1,103,342 | +0.05(+1.29%) |
Nov 24, 2008 | 3.712 | 3.949 | 3.712 | 3.862 | 1,563,695 | +0.16(+4.42%) |
Nov 21, 2008 | 3.819 | 3.838 | 3.558 | 3.698 | 1,701,038 | -0.12(-3.11%) |
Nov 20, 2008 | 4.004 | 4.004 | 3.686 | 3.817 | 1,729,989 | -0.20(-4.90%) |
Nov 19, 2008 | 4.077 | 4.089 | 3.961 | 4.013 | 1,024,605 | -0.04(-1.08%) |
Nov 18, 2008 | 4.037 | 4.087 | 3.971 | 4.057 | 1,145,514 | +0.06(+1.45%) |
Nov 17, 2008 | 4.030 | 4.073 | 3.973 | 3.999 | 855,670 | -0.05(-1.34%) |
Nov 14, 2008 | 3.999 | 4.054 | 3.878 | 4.054 | 756,929 | +0.03(+0.72%) |
Nov 13, 2008 | 3.985 | 4.030 | 3.828 | 4.025 | 1,058,736 | +0.08(+1.91%) |
Nov 12, 2008 | 3.990 | 4.084 | 3.878 | 3.949 | 1,123,595 | -0.05(-1.30%) |
Nov 11, 2008 | 3.885 | 4.001 | 3.859 | 4.001 | 752,613 | +0.11(+2.93%) |
Nov 10, 2008 | 4.336 | 4.336 | 3.845 | 3.888 | 939,410 | -0.15(-3.76%) |
Nov 07, 2008 | 3.840 | 4.039 | 3.831 | 4.039 | 802,349 | +0.23(+6.17%) |
Nov 06, 2008 | 4.028 | 4.084 | 3.760 | 3.805 | 1,357,038 | -0.21(-5.20%) |
Nov 05, 2008 | 4.011 | 4.106 | 3.983 | 4.013 | 1,006,816 | -0.01(-0.29%) |
Nov 04, 2008 | 4.231 | 4.231 | 4.018 | 4.025 | 1,116,444 | -0.14(-3.47%) |
Nov 03, 2008 | 4.013 | 4.217 | 3.985 | 4.170 | 1,287,746 | +0.15(+3.84%) |
Oct 31, 2008 | 3.985 | 4.020 | 3.940 | 4.016 | 983,720 | +0.04(+0.89%) |
Oct 30, 2008 | 3.909 | 3.980 | 3.800 | 3.980 | 978,784 | +0.20(+5.20%) |
Oct 29, 2008 | 3.928 | 3.959 | 3.774 | 3.783 | 873,016 | -0.12(-3.10%) |
Oct 28, 2008 | 3.864 | 3.971 | 3.712 | 3.904 | 1,205,403 | +0.19(+5.04%) |
Oct 27, 2008 | 3.769 | 3.828 | 3.698 | 3.717 | 890,024 | -0.10(-2.61%) |
Oct 24, 2008 | 3.532 | 3.876 | 3.532 | 3.817 | 917,183 | -0.04(-0.92%) |
Oct 23, 2008 | 3.826 | 3.900 | 3.786 | 3.852 | 1,044,727 | +0.01(+0.17%) |
Oct 22, 2008 | 3.852 | 3.907 | 3.781 | 3.846 | 984,606 | -0.09(-2.27%) |
Oct 21, 2008 | 3.895 | 3.959 | 3.885 | 3.935 | 1,288,409 | +0.03(+0.67%) |
Oct 20, 2008 | 3.911 | 3.966 | 3.805 | 3.909 | 932,922 | +0.03(+0.79%) |
Oct 17, 2008 | 3.722 | 3.909 | 3.651 | 3.878 | 1,098,343 | +0.12(+3.22%) |
Oct 16, 2008 | 3.788 | 3.795 | 3.527 | 3.757 | 1,442,044 | +0.18(+4.97%) |
Oct 15, 2008 | 3.719 | 3.719 | 3.527 | 3.580 | 1,312,154 | -0.18(-4.88%) |
Oct 14, 2008 | 4.075 | 4.077 | 3.681 | 3.763 | 1,354,743 | +0.02(+0.63%) |
Oct 13, 2008 | 3.615 | 3.814 | 3.525 | 3.740 | 2,196,813 | +0.60(+18.97%) |
Oct 10, 2008 | 2.726 | 3.248 | 2.691 | 3.143 | 4,310,267 | +0.01(+0.38%) |
Oct 09, 2008 | 3.575 | 3.575 | 2.904 | 3.131 | 2,034,788 | -0.23(-6.97%) |
Oct 08, 2008 | 3.523 | 3.542 | 3.158 | 3.366 | 2,200,825 | -0.23(-6.39%) |
Oct 07, 2008 | 3.727 | 3.904 | 3.504 | 3.596 | 1,734,634 | -0.07(-1.93%) |
Oct 06, 2008 | 3.852 | 3.888 | 3.494 | 3.667 | 1,748,740 | -0.33(-8.31%) |
Oct 03, 2008 | 3.971 | 4.089 | 3.959 | 3.999 | 1,109,147 | +0.00(+0.12%) |
Oct 02, 2008 | 4.006 | 4.082 | 3.940 | 3.994 | 610,659 | -0.05(-1.12%) |