Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.267 | 4.326 | 4.184 | 4.262 | 1,044,943 | +0.09(+2.22%) |
Dec 30, 2008 | 4.252 | 4.264 | 4.084 | 4.169 | 1,634,869 | -0.08(-1.79%) |
Dec 29, 2008 | 4.373 | 4.373 | 4.207 | 4.245 | 1,132,344 | -0.13(-2.93%) |
Dec 26, 2008 | 4.259 | 4.397 | 4.250 | 4.373 | 1,486,831 | +0.11(+2.50%) |
Dec 24, 2008 | 4.219 | 4.267 | 4.210 | 4.267 | 534,107 | +0.08(+1.92%) |
Dec 23, 2008 | 4.181 | 4.231 | 4.124 | 4.186 | 1,110,301 | +0.02(+0.58%) |
Dec 22, 2008 | 4.143 | 4.212 | 4.113 | 4.162 | 1,304,692 | +0.01(+0.34%) |
Dec 19, 2008 | 4.124 | 4.148 | 4.098 | 4.148 | 1,046,348 | +0.07(+1.68%) |
Dec 18, 2008 | 4.124 | 4.131 | 4.065 | 4.079 | 1,143,326 | -0.03(-0.64%) |
Dec 17, 2008 | 4.172 | 4.174 | 4.082 | 4.105 | 1,306,771 | -0.04(-0.97%) |
Dec 16, 2008 | 4.153 | 4.212 | 4.105 | 4.146 | 1,178,574 | +0.01(+0.34%) |
Dec 15, 2008 | 4.143 | 4.191 | 4.103 | 4.131 | 1,049,537 | -0.02(-0.40%) |
Dec 12, 2008 | 4.089 | 4.148 | 4.056 | 4.148 | 884,619 | +0.02(+0.57%) |
Dec 11, 2008 | 4.131 | 4.143 | 4.041 | 4.124 | 1,051,904 | +0.00(+0.00%) |
Dec 10, 2008 | 4.072 | 4.141 | 4.034 | 4.124 | 1,073,867 | +0.09(+2.23%) |
Dec 09, 2008 | 4.075 | 4.122 | 3.989 | 4.034 | 979,614 | -0.00(-0.03%) |
Dec 08, 2008 | 4.124 | 4.148 | 3.975 | 4.035 | 1,163,450 | -0.03(-0.73%) |
Dec 05, 2008 | 4.020 | 4.079 | 3.949 | 4.065 | 1,145,110 | +0.07(+1.84%) |
Dec 04, 2008 | 3.904 | 4.067 | 3.904 | 3.992 | 1,058,688 | -0.01(-0.30%) |
Dec 03, 2008 | 3.958 | 4.003 | 3.804 | 4.003 | 981,943 | +0.19(+4.97%) |
Dec 02, 2008 | 3.819 | 3.868 | 3.757 | 3.814 | 719,836 | +0.08(+2.16%) |
Dec 01, 2008 | 3.944 | 3.944 | 3.712 | 3.733 | 837,529 | -0.22(-5.63%) |
Nov 28, 2008 | 3.890 | 3.958 | 3.890 | 3.956 | 275,603 | -0.01(-0.30%) |
Nov 26, 2008 | 3.928 | 3.968 | 3.830 | 3.968 | 769,454 | +0.06(+1.45%) |
Nov 25, 2008 | 4.013 | 4.013 | 3.911 | 3.911 | 1,103,445 | +0.05(+1.29%) |
Nov 24, 2008 | 3.712 | 3.949 | 3.712 | 3.861 | 1,563,841 | +0.16(+4.42%) |
Nov 21, 2008 | 3.819 | 3.838 | 3.558 | 3.698 | 1,701,198 | -0.12(-3.11%) |
Nov 20, 2008 | 4.003 | 4.003 | 3.686 | 3.816 | 1,730,151 | -0.20(-4.90%) |
Nov 19, 2008 | 4.077 | 4.089 | 3.961 | 4.013 | 1,024,701 | -0.04(-1.08%) |
Nov 18, 2008 | 4.037 | 4.086 | 3.970 | 4.057 | 1,145,621 | +0.06(+1.45%) |
Nov 17, 2008 | 4.030 | 4.072 | 3.973 | 3.999 | 855,750 | -0.05(-1.34%) |
Nov 14, 2008 | 3.999 | 4.053 | 3.878 | 4.053 | 757,000 | +0.03(+0.72%) |
Nov 13, 2008 | 3.985 | 4.030 | 3.828 | 4.024 | 1,058,835 | +0.08(+1.91%) |
Nov 12, 2008 | 3.989 | 4.084 | 3.878 | 3.949 | 1,123,700 | -0.05(-1.30%) |
Nov 11, 2008 | 3.885 | 4.001 | 3.859 | 4.001 | 752,684 | +0.11(+2.93%) |
Nov 10, 2008 | 4.335 | 4.335 | 3.845 | 3.887 | 939,498 | -0.15(-3.76%) |
Nov 07, 2008 | 3.840 | 4.039 | 3.830 | 4.039 | 802,424 | +0.23(+6.17%) |
Nov 06, 2008 | 4.027 | 4.084 | 3.759 | 3.804 | 1,357,165 | -0.21(-5.20%) |
Nov 05, 2008 | 4.011 | 4.105 | 3.982 | 4.013 | 1,006,910 | -0.01(-0.29%) |
Nov 04, 2008 | 4.231 | 4.231 | 4.018 | 4.025 | 1,116,549 | -0.14(-3.47%) |
Nov 03, 2008 | 4.013 | 4.217 | 3.985 | 4.169 | 1,287,867 | +0.15(+3.84%) |
Oct 31, 2008 | 3.985 | 4.020 | 3.939 | 4.015 | 983,812 | +0.04(+0.89%) |
Oct 30, 2008 | 3.909 | 3.980 | 3.800 | 3.980 | 978,876 | +0.20(+5.20%) |
Oct 29, 2008 | 3.928 | 3.958 | 3.774 | 3.783 | 873,098 | -0.12(-3.10%) |
Oct 28, 2008 | 3.864 | 3.970 | 3.712 | 3.904 | 1,205,516 | +0.19(+5.04%) |
Oct 27, 2008 | 3.769 | 3.828 | 3.698 | 3.717 | 890,108 | -0.10(-2.61%) |
Oct 24, 2008 | 3.532 | 3.875 | 3.532 | 3.816 | 917,269 | -0.04(-0.92%) |
Oct 23, 2008 | 3.826 | 3.899 | 3.785 | 3.852 | 1,044,825 | +0.01(+0.17%) |
Oct 22, 2008 | 3.852 | 3.906 | 3.781 | 3.845 | 984,698 | -0.09(-2.27%) |
Oct 21, 2008 | 3.894 | 3.958 | 3.885 | 3.935 | 1,288,529 | +0.03(+0.67%) |
Oct 20, 2008 | 3.911 | 3.966 | 3.804 | 3.909 | 933,009 | +0.03(+0.79%) |
Oct 17, 2008 | 3.721 | 3.909 | 3.650 | 3.878 | 1,098,446 | +0.12(+3.22%) |
Oct 16, 2008 | 3.788 | 3.795 | 3.527 | 3.757 | 1,442,179 | +0.18(+4.97%) |
Oct 15, 2008 | 3.719 | 3.719 | 3.527 | 3.579 | 1,312,277 | -0.18(-4.88%) |
Oct 14, 2008 | 4.075 | 4.077 | 3.681 | 3.763 | 1,354,870 | +0.02(+0.63%) |
Oct 13, 2008 | 3.615 | 3.814 | 3.525 | 3.739 | 2,197,019 | +0.60(+18.97%) |
Oct 10, 2008 | 2.726 | 3.247 | 2.690 | 3.143 | 4,310,670 | +0.01(+0.38%) |
Oct 09, 2008 | 3.574 | 3.574 | 2.904 | 3.131 | 2,034,978 | -0.23(-6.97%) |
Oct 08, 2008 | 3.522 | 3.541 | 3.157 | 3.366 | 2,201,031 | -0.23(-6.39%) |
Oct 07, 2008 | 3.726 | 3.904 | 3.503 | 3.596 | 1,734,796 | -0.07(-1.93%) |
Oct 06, 2008 | 3.852 | 3.887 | 3.494 | 3.666 | 1,748,904 | -0.33(-8.31%) |
Oct 03, 2008 | 3.970 | 4.089 | 3.958 | 3.999 | 1,109,250 | +0.00(+0.12%) |
Oct 02, 2008 | 4.006 | 4.082 | 3.939 | 3.994 | 610,716 | -0.05(-1.11%) |