Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.640 | 3.705 | 3.550 | 3.705 | 670,025 | +0.06(+1.52%) |
Dec 30, 2008 | 3.525 | 3.649 | 3.488 | 3.649 | 563,352 | +0.10(+2.69%) |
Dec 29, 2008 | 3.495 | 3.553 | 3.448 | 3.553 | 331,580 | +0.05(+1.32%) |
Dec 26, 2008 | 3.504 | 3.541 | 3.458 | 3.507 | 270,811 | +0.02(+0.56%) |
Dec 24, 2008 | 3.575 | 3.587 | 3.479 | 3.487 | 182,657 | -0.04(-1.16%) |
Dec 23, 2008 | 3.470 | 3.689 | 3.445 | 3.529 | 552,536 | +0.06(+1.60%) |
Dec 22, 2008 | 3.405 | 3.510 | 3.340 | 3.473 | 712,421 | +0.06(+1.90%) |
Dec 19, 2008 | 3.442 | 3.596 | 3.396 | 3.408 | 338,166 | -0.03(-0.99%) |
Dec 18, 2008 | 3.387 | 3.488 | 3.374 | 3.442 | 466,072 | +0.04(+1.27%) |
Dec 17, 2008 | 3.399 | 3.414 | 3.334 | 3.399 | 393,279 | -0.01(-0.36%) |
Dec 16, 2008 | 3.297 | 3.439 | 3.248 | 3.411 | 381,851 | +0.18(+5.54%) |
Dec 15, 2008 | 3.368 | 3.368 | 3.183 | 3.232 | 344,103 | -0.07(-2.20%) |
Dec 12, 2008 | 3.309 | 3.371 | 3.248 | 3.305 | 409,602 | +0.02(+0.62%) |
Dec 11, 2008 | 3.365 | 3.393 | 3.263 | 3.285 | 467,929 | -0.07(-2.12%) |
Dec 10, 2008 | 3.559 | 3.559 | 3.263 | 3.356 | 423,712 | +0.06(+1.78%) |
Dec 09, 2008 | 3.272 | 3.396 | 3.245 | 3.297 | 369,723 | -0.06(-1.66%) |
Dec 08, 2008 | 3.383 | 3.402 | 3.291 | 3.353 | 312,378 | +0.07(+2.26%) |
Dec 05, 2008 | 3.189 | 3.291 | 3.056 | 3.278 | 314,600 | +0.14(+4.42%) |
Dec 04, 2008 | 3.272 | 3.322 | 3.109 | 3.140 | 303,165 | -0.13(-4.06%) |
Dec 03, 2008 | 3.118 | 3.272 | 3.087 | 3.272 | 364,938 | +0.10(+3.11%) |
Dec 02, 2008 | 3.118 | 3.198 | 3.084 | 3.174 | 480,944 | +0.09(+2.80%) |
Dec 01, 2008 | 3.334 | 3.334 | 3.087 | 3.087 | 388,070 | -0.30(-8.74%) |
Nov 28, 2008 | 3.278 | 3.396 | 3.254 | 3.383 | 188,031 | +0.10(+3.18%) |
Nov 26, 2008 | 3.099 | 3.278 | 3.087 | 3.278 | 558,956 | +0.21(+6.73%) |
Nov 25, 2008 | 2.994 | 3.087 | 2.961 | 3.072 | 379,587 | +0.10(+3.43%) |
Nov 24, 2008 | 2.775 | 2.994 | 2.772 | 2.970 | 604,802 | +0.19(+7.01%) |
Nov 21, 2008 | 2.803 | 2.812 | 2.575 | 2.775 | 686,166 | +0.02(+0.56%) |
Nov 20, 2008 | 2.923 | 2.924 | 2.735 | 2.760 | 826,159 | -0.28(-9.24%) |
Nov 19, 2008 | 3.217 | 3.266 | 3.025 | 3.041 | 449,345 | -0.28(-8.54%) |
Nov 18, 2008 | 3.211 | 3.325 | 3.211 | 3.325 | 326,980 | +0.00(+0.00%) |
Nov 17, 2008 | 3.312 | 3.325 | 3.211 | 3.325 | 443,452 | -0.02(-0.65%) |
Nov 14, 2008 | 3.408 | 3.476 | 3.346 | 3.346 | 750,421 | -0.11(-3.30%) |
Nov 13, 2008 | 3.334 | 3.464 | 3.214 | 3.461 | 502,829 | +0.09(+2.75%) |
Nov 12, 2008 | 3.467 | 3.498 | 3.359 | 3.368 | 308,192 | -0.21(-5.95%) |
Nov 11, 2008 | 3.634 | 3.634 | 3.513 | 3.581 | 372,590 | -0.08(-2.27%) |
Nov 10, 2008 | 3.732 | 3.754 | 3.603 | 3.664 | 266,862 | -0.04(-1.17%) |
Nov 07, 2008 | 3.658 | 3.751 | 3.649 | 3.708 | 505,307 | -0.01(-0.17%) |
Nov 06, 2008 | 3.859 | 3.887 | 3.692 | 3.714 | 481,274 | -0.20(-5.20%) |
Nov 05, 2008 | 4.004 | 4.013 | 3.884 | 3.918 | 509,761 | -0.09(-2.16%) |
Nov 04, 2008 | 3.936 | 4.041 | 3.918 | 4.004 | 397,707 | +0.11(+2.94%) |
Nov 03, 2008 | 3.843 | 3.899 | 3.797 | 3.890 | 436,394 | +0.09(+2.44%) |
Oct 31, 2008 | 3.850 | 3.853 | 3.760 | 3.797 | 536,109 | +0.06(+1.65%) |
Oct 30, 2008 | 3.877 | 3.880 | 3.646 | 3.735 | 392,777 | +0.08(+2.20%) |
Oct 29, 2008 | 3.566 | 3.655 | 3.538 | 3.655 | 469,192 | +0.11(+3.22%) |
Oct 28, 2008 | 3.396 | 3.550 | 3.303 | 3.541 | 371,990 | +0.21(+6.30%) |
Oct 27, 2008 | 3.451 | 3.473 | 3.319 | 3.331 | 347,534 | -0.11(-3.23%) |
Oct 24, 2008 | 3.411 | 3.547 | 3.322 | 3.442 | 478,858 | -0.10(-2.87%) |
Oct 23, 2008 | 3.562 | 3.609 | 3.387 | 3.544 | 441,823 | +0.02(+0.61%) |
Oct 22, 2008 | 3.677 | 3.677 | 3.473 | 3.522 | 391,504 | -0.21(-5.62%) |
Oct 21, 2008 | 3.791 | 3.837 | 3.714 | 3.732 | 637,868 | -0.10(-2.74%) |
Oct 20, 2008 | 3.751 | 3.887 | 3.751 | 3.837 | 432,504 | +0.17(+4.63%) |
Oct 17, 2008 | 3.606 | 3.828 | 3.535 | 3.667 | 437,936 | -0.01(-0.17%) |
Oct 16, 2008 | 3.519 | 3.711 | 3.303 | 3.674 | 540,090 | +0.17(+4.85%) |
Oct 15, 2008 | 3.476 | 3.705 | 3.424 | 3.504 | 566,766 | -0.26(-6.97%) |
Oct 14, 2008 | 3.763 | 3.936 | 3.674 | 3.766 | 1,112,403 | +0.13(+3.57%) |
Oct 13, 2008 | 3.683 | 3.705 | 3.241 | 3.637 | 1,008,917 | +0.58(+18.99%) |
Oct 10, 2008 | 2.473 | 3.177 | 1.831 | 3.056 | 1,679,742 | -0.01(-0.30%) |
Oct 09, 2008 | 3.217 | 3.316 | 3.056 | 3.065 | 696,484 | -0.27(-8.06%) |
Oct 08, 2008 | 3.454 | 3.454 | 3.041 | 3.334 | 1,116,753 | -0.13(-3.83%) |
Oct 07, 2008 | 3.692 | 3.714 | 3.458 | 3.467 | 769,627 | -0.24(-6.57%) |
Oct 06, 2008 | 4.026 | 4.026 | 3.541 | 3.711 | 1,095,024 | -0.38(-9.21%) |
Oct 03, 2008 | 4.075 | 4.239 | 4.075 | 4.087 | 463,287 | +0.02(+0.53%) |
Oct 02, 2008 | 4.041 | 4.134 | 3.985 | 4.066 | 310,165 | -0.12(-2.88%) |