Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.234 | 4.293 | 4.152 | 4.230 | 1,052,880 | +0.09(+2.22%) |
Dec 30, 2008 | 4.220 | 4.232 | 4.053 | 4.138 | 1,647,288 | -0.08(-1.79%) |
Dec 29, 2008 | 4.340 | 4.340 | 4.176 | 4.213 | 1,140,946 | -0.13(-2.93%) |
Dec 26, 2008 | 4.227 | 4.364 | 4.218 | 4.340 | 1,498,125 | +0.11(+2.50%) |
Dec 24, 2008 | 4.187 | 4.234 | 4.178 | 4.234 | 538,164 | +0.08(+1.92%) |
Dec 23, 2008 | 4.150 | 4.199 | 4.093 | 4.155 | 1,118,735 | +0.02(+0.58%) |
Dec 22, 2008 | 4.112 | 4.180 | 4.082 | 4.131 | 1,314,602 | +0.01(+0.34%) |
Dec 19, 2008 | 4.093 | 4.117 | 4.067 | 4.117 | 1,054,296 | +0.07(+1.68%) |
Dec 18, 2008 | 4.093 | 4.100 | 4.034 | 4.049 | 1,152,011 | -0.03(-0.64%) |
Dec 17, 2008 | 4.140 | 4.143 | 4.051 | 4.074 | 1,316,698 | -0.04(-0.97%) |
Dec 16, 2008 | 4.122 | 4.180 | 4.074 | 4.114 | 1,187,527 | +0.01(+0.34%) |
Dec 15, 2008 | 4.112 | 4.159 | 4.072 | 4.100 | 1,057,510 | -0.02(-0.40%) |
Dec 12, 2008 | 4.058 | 4.117 | 4.025 | 4.117 | 891,339 | +0.02(+0.57%) |
Dec 11, 2008 | 4.100 | 4.112 | 4.011 | 4.093 | 1,059,894 | +0.00(+0.00%) |
Dec 10, 2008 | 4.042 | 4.110 | 4.004 | 4.093 | 1,082,024 | +0.09(+2.23%) |
Dec 09, 2008 | 4.044 | 4.091 | 3.959 | 4.004 | 987,056 | -0.00(-0.03%) |
Dec 08, 2008 | 4.093 | 4.117 | 3.945 | 4.005 | 1,172,287 | -0.03(-0.73%) |
Dec 05, 2008 | 3.990 | 4.049 | 3.919 | 4.034 | 1,153,809 | +0.07(+1.84%) |
Dec 04, 2008 | 3.874 | 4.037 | 3.874 | 3.962 | 1,066,730 | -0.01(-0.30%) |
Dec 03, 2008 | 3.929 | 3.973 | 3.775 | 3.973 | 989,402 | +0.19(+4.97%) |
Dec 02, 2008 | 3.790 | 3.839 | 3.729 | 3.785 | 725,304 | +0.08(+2.16%) |
Dec 01, 2008 | 3.914 | 3.914 | 3.684 | 3.705 | 843,891 | -0.22(-5.63%) |
Nov 28, 2008 | 3.860 | 3.929 | 3.860 | 3.926 | 277,696 | -0.01(-0.30%) |
Nov 26, 2008 | 3.898 | 3.938 | 3.802 | 3.938 | 775,299 | +0.06(+1.45%) |
Nov 25, 2008 | 3.983 | 3.983 | 3.882 | 3.882 | 1,111,827 | +0.05(+1.29%) |
Nov 24, 2008 | 3.684 | 3.919 | 3.684 | 3.832 | 1,575,720 | +0.16(+4.42%) |
Nov 21, 2008 | 3.790 | 3.809 | 3.531 | 3.670 | 1,714,120 | -0.12(-3.11%) |
Nov 20, 2008 | 3.973 | 3.973 | 3.658 | 3.787 | 1,743,294 | -0.20(-4.90%) |
Nov 19, 2008 | 4.046 | 4.058 | 3.931 | 3.983 | 1,032,485 | -0.04(-1.08%) |
Nov 18, 2008 | 4.006 | 4.056 | 3.940 | 4.026 | 1,154,323 | +0.06(+1.45%) |
Nov 17, 2008 | 3.999 | 4.042 | 3.943 | 3.969 | 862,250 | -0.05(-1.35%) |
Nov 14, 2008 | 3.969 | 4.023 | 3.849 | 4.023 | 762,750 | +0.03(+0.72%) |
Nov 13, 2008 | 3.954 | 3.999 | 3.799 | 3.994 | 1,066,879 | +0.07(+1.91%) |
Nov 12, 2008 | 3.959 | 4.053 | 3.849 | 3.919 | 1,132,236 | -0.05(-1.30%) |
Nov 11, 2008 | 3.856 | 3.971 | 3.830 | 3.971 | 758,401 | +0.11(+2.93%) |
Nov 10, 2008 | 4.303 | 4.303 | 3.816 | 3.858 | 946,634 | -0.15(-3.76%) |
Nov 07, 2008 | 3.811 | 4.009 | 3.802 | 4.009 | 808,519 | +0.23(+6.17%) |
Nov 06, 2008 | 3.997 | 4.053 | 3.731 | 3.776 | 1,367,475 | -0.21(-5.20%) |
Nov 05, 2008 | 3.980 | 4.074 | 3.952 | 3.983 | 1,014,559 | -0.01(-0.29%) |
Nov 04, 2008 | 4.199 | 4.199 | 3.987 | 3.994 | 1,125,031 | -0.14(-3.47%) |
Nov 03, 2008 | 3.983 | 4.185 | 3.954 | 4.138 | 1,297,650 | +0.15(+3.84%) |
Oct 31, 2008 | 3.954 | 3.990 | 3.910 | 3.985 | 991,285 | +0.04(+0.89%) |
Oct 30, 2008 | 3.879 | 3.950 | 3.771 | 3.950 | 986,312 | +0.20(+5.20%) |
Oct 29, 2008 | 3.898 | 3.929 | 3.745 | 3.755 | 879,730 | -0.12(-3.10%) |
Oct 28, 2008 | 3.835 | 3.940 | 3.684 | 3.874 | 1,214,673 | +0.19(+5.04%) |
Oct 27, 2008 | 3.740 | 3.799 | 3.670 | 3.689 | 896,869 | -0.10(-2.61%) |
Oct 24, 2008 | 3.505 | 3.846 | 3.505 | 3.787 | 924,236 | -0.04(-0.92%) |
Oct 23, 2008 | 3.797 | 3.870 | 3.757 | 3.823 | 1,052,761 | +0.01(+0.17%) |
Oct 22, 2008 | 3.823 | 3.877 | 3.752 | 3.816 | 992,178 | -0.09(-2.27%) |
Oct 21, 2008 | 3.865 | 3.929 | 3.856 | 3.905 | 1,298,317 | +0.03(+0.67%) |
Oct 20, 2008 | 3.882 | 3.936 | 3.776 | 3.879 | 940,096 | +0.03(+0.79%) |
Oct 17, 2008 | 3.693 | 3.879 | 3.623 | 3.849 | 1,106,790 | +0.12(+3.22%) |
Oct 16, 2008 | 3.759 | 3.766 | 3.500 | 3.729 | 1,453,134 | +0.18(+4.97%) |
Oct 15, 2008 | 3.691 | 3.691 | 3.500 | 3.552 | 1,322,245 | -0.18(-4.88%) |
Oct 14, 2008 | 4.044 | 4.046 | 3.653 | 3.734 | 1,365,162 | +0.02(+0.63%) |
Oct 13, 2008 | 3.587 | 3.785 | 3.498 | 3.711 | 2,213,708 | +0.59(+18.97%) |
Oct 10, 2008 | 2.705 | 3.223 | 2.670 | 3.119 | 4,343,415 | +0.01(+0.38%) |
Oct 09, 2008 | 3.548 | 3.548 | 2.882 | 3.108 | 2,050,436 | -0.23(-6.97%) |
Oct 08, 2008 | 3.496 | 3.515 | 3.133 | 3.340 | 2,217,751 | -0.23(-6.39%) |
Oct 07, 2008 | 3.698 | 3.874 | 3.477 | 3.569 | 1,747,974 | -0.07(-1.93%) |
Oct 06, 2008 | 3.823 | 3.858 | 3.468 | 3.639 | 1,762,189 | -0.33(-8.31%) |
Oct 03, 2008 | 3.940 | 4.058 | 3.929 | 3.969 | 1,117,677 | +0.00(+0.12%) |
Oct 02, 2008 | 3.976 | 4.051 | 3.910 | 3.964 | 615,355 | -0.04(-1.12%) |