Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.369 | 3.385 | 3.300 | 3.328 | 692,170 | +0.01(+0.19%) |
Dec 30, 2008 | 3.216 | 3.322 | 3.216 | 3.322 | 582,862 | +0.08(+2.40%) |
Dec 29, 2008 | 3.232 | 3.282 | 3.207 | 3.244 | 451,448 | -0.01(-0.38%) |
Dec 26, 2008 | 3.241 | 3.332 | 3.216 | 3.257 | 377,912 | -0.01(-0.19%) |
Dec 24, 2008 | 3.254 | 3.279 | 3.235 | 3.263 | 183,945 | +0.06(+1.85%) |
Dec 23, 2008 | 3.166 | 3.275 | 3.129 | 3.204 | 871,554 | +0.03(+1.08%) |
Dec 22, 2008 | 3.101 | 3.201 | 3.101 | 3.169 | 681,431 | -0.05(-1.45%) |
Dec 19, 2008 | 3.154 | 3.244 | 3.154 | 3.216 | 542,146 | +0.05(+1.68%) |
Dec 18, 2008 | 3.138 | 3.213 | 3.138 | 3.163 | 676,933 | +0.01(+0.30%) |
Dec 17, 2008 | 3.091 | 3.307 | 3.091 | 3.154 | 548,394 | -0.02(-0.69%) |
Dec 16, 2008 | 3.041 | 3.257 | 3.041 | 3.176 | 437,169 | +0.13(+4.20%) |
Dec 15, 2008 | 3.119 | 3.257 | 3.010 | 3.048 | 563,602 | -0.07(-2.20%) |
Dec 12, 2008 | 2.963 | 3.163 | 2.960 | 3.116 | 515,167 | +0.02(+0.50%) |
Dec 11, 2008 | 3.094 | 3.210 | 3.088 | 3.101 | 433,929 | -0.07(-2.07%) |
Dec 10, 2008 | 3.197 | 3.254 | 3.085 | 3.166 | 489,246 | -0.04(-1.26%) |
Dec 09, 2008 | 3.154 | 3.238 | 3.144 | 3.207 | 420,163 | -0.04(-1.25%) |
Dec 08, 2008 | 3.182 | 3.304 | 3.182 | 3.247 | 408,754 | +0.08(+2.56%) |
Dec 05, 2008 | 2.998 | 3.182 | 2.955 | 3.166 | 398,906 | +0.13(+4.21%) |
Dec 04, 2008 | 3.026 | 3.135 | 3.001 | 3.038 | 496,722 | -0.07(-2.21%) |
Dec 03, 2008 | 3.023 | 3.141 | 3.001 | 3.107 | 418,432 | -0.01(-0.30%) |
Dec 02, 2008 | 2.995 | 3.163 | 2.982 | 3.116 | 329,971 | +0.12(+3.85%) |
Dec 01, 2008 | 3.369 | 3.369 | 2.992 | 3.001 | 436,852 | -0.40(-11.82%) |
Nov 28, 2008 | 3.272 | 3.419 | 3.267 | 3.403 | 193,146 | +0.22(+6.96%) |
Nov 26, 2008 | 2.982 | 3.182 | 2.932 | 3.182 | 463,011 | +0.22(+7.26%) |
Nov 25, 2008 | 2.910 | 2.982 | 2.904 | 2.967 | 416,105 | +0.06(+2.04%) |
Nov 24, 2008 | 2.723 | 2.963 | 2.686 | 2.907 | 494,872 | +0.31(+12.02%) |
Nov 21, 2008 | 2.655 | 2.686 | 2.414 | 2.595 | 810,636 | -0.07(-2.69%) |
Nov 20, 2008 | 2.811 | 2.870 | 2.652 | 2.667 | 1,097,600 | -0.31(-10.38%) |
Nov 19, 2008 | 3.123 | 3.254 | 2.976 | 2.976 | 506,938 | -0.22(-6.84%) |
Nov 18, 2008 | 3.294 | 3.297 | 3.163 | 3.194 | 427,081 | -0.07(-2.01%) |
Nov 17, 2008 | 3.319 | 3.357 | 3.213 | 3.260 | 549,359 | -0.14(-4.04%) |
Nov 14, 2008 | 3.438 | 3.491 | 3.360 | 3.397 | 653,374 | -0.16(-4.47%) |
Nov 13, 2008 | 3.400 | 3.569 | 3.328 | 3.556 | 482,267 | +0.08(+2.43%) |
Nov 12, 2008 | 3.587 | 3.615 | 3.463 | 3.472 | 419,170 | -0.16(-4.38%) |
Nov 11, 2008 | 3.693 | 3.725 | 3.587 | 3.631 | 489,342 | -0.15(-3.88%) |
Nov 10, 2008 | 3.912 | 3.962 | 3.665 | 3.778 | 409,049 | +0.02(+0.50%) |
Nov 07, 2008 | 3.718 | 3.846 | 3.697 | 3.759 | 479,824 | +0.03(+0.75%) |
Nov 06, 2008 | 3.899 | 3.899 | 3.728 | 3.731 | 577,980 | -0.18(-4.63%) |
Nov 05, 2008 | 4.361 | 4.361 | 3.899 | 3.912 | 876,244 | -0.15(-3.69%) |
Nov 04, 2008 | 3.977 | 4.118 | 3.912 | 4.062 | 918,004 | +0.17(+4.24%) |
Nov 03, 2008 | 3.600 | 3.931 | 3.600 | 3.896 | 1,506,999 | +0.30(+8.23%) |
Oct 31, 2008 | 3.575 | 3.650 | 3.481 | 3.600 | 451,630 | +0.11(+3.04%) |
Oct 30, 2008 | 3.441 | 3.494 | 3.419 | 3.494 | 294,295 | +0.12(+3.70%) |
Oct 29, 2008 | 3.288 | 3.428 | 3.269 | 3.369 | 535,180 | +0.11(+3.45%) |
Oct 28, 2008 | 3.182 | 3.257 | 3.073 | 3.257 | 509,394 | +0.14(+4.40%) |
Oct 27, 2008 | 3.135 | 3.304 | 3.119 | 3.119 | 400,487 | -0.13(-4.12%) |
Oct 24, 2008 | 3.244 | 3.328 | 3.191 | 3.254 | 608,655 | -0.16(-4.66%) |
Oct 23, 2008 | 3.581 | 3.581 | 3.307 | 3.413 | 471,938 | -0.04(-1.26%) |
Oct 22, 2008 | 3.665 | 3.665 | 3.406 | 3.456 | 499,321 | -0.22(-5.86%) |
Oct 21, 2008 | 3.681 | 3.718 | 3.637 | 3.672 | 596,326 | -0.01(-0.17%) |
Oct 20, 2008 | 3.578 | 3.697 | 3.578 | 3.678 | 636,185 | +0.18(+5.08%) |
Oct 17, 2008 | 3.400 | 3.592 | 3.260 | 3.500 | 640,263 | +0.13(+3.89%) |
Oct 16, 2008 | 3.357 | 3.388 | 3.047 | 3.369 | 723,675 | +0.02(+0.65%) |
Oct 15, 2008 | 3.428 | 3.440 | 3.338 | 3.347 | 521,607 | -0.22(-6.23%) |
Oct 14, 2008 | 3.918 | 3.918 | 3.481 | 3.570 | 971,257 | +0.23(+6.94%) |
Oct 13, 2008 | 3.116 | 5.603 | 3.088 | 3.338 | 1,041,270 | +0.54(+19.15%) |
Oct 10, 2008 | 2.187 | 2.808 | 1.962 | 2.801 | 1,923,992 | -0.13(-4.37%) |
Oct 09, 2008 | 3.169 | 3.247 | 2.923 | 2.929 | 1,019,849 | -0.33(-10.06%) |
Oct 08, 2008 | 3.275 | 3.291 | 2.859 | 3.257 | 1,478,549 | -0.15(-4.39%) |
Oct 07, 2008 | 3.896 | 3.899 | 3.279 | 3.406 | 1,012,861 | -0.23(-6.27%) |
Oct 06, 2008 | 4.068 | 4.115 | 3.488 | 3.634 | 1,403,250 | -0.63(-14.71%) |
Oct 03, 2008 | 4.249 | 4.352 | 4.249 | 4.261 | 332,927 | -0.00(-0.07%) |
Oct 02, 2008 | 4.367 | 4.367 | 4.258 | 4.264 | 450,957 | -0.16(-3.66%) |