Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.495 | 3.574 | 3.416 | 3.552 | 386,237 | +0.07(+1.88%) |
Dec 30, 2008 | 3.359 | 3.501 | 3.359 | 3.486 | 283,762 | +0.09(+2.71%) |
Dec 29, 2008 | 3.381 | 3.451 | 3.350 | 3.394 | 201,328 | +0.02(+0.65%) |
Dec 26, 2008 | 3.320 | 3.468 | 3.320 | 3.372 | 369,228 | +0.04(+1.18%) |
Dec 24, 2008 | 3.320 | 3.341 | 3.271 | 3.333 | 46,351 | +0.05(+1.47%) |
Dec 23, 2008 | 3.306 | 3.320 | 3.254 | 3.285 | 197,609 | +0.04(+1.35%) |
Dec 22, 2008 | 3.285 | 3.337 | 3.241 | 3.241 | 235,217 | +0.00(+0.00%) |
Dec 19, 2008 | 3.206 | 3.306 | 3.206 | 3.241 | 181,764 | +0.04(+1.37%) |
Dec 18, 2008 | 3.508 | 3.508 | 3.150 | 3.197 | 310,277 | +0.03(+0.83%) |
Dec 17, 2008 | 3.087 | 3.193 | 3.087 | 3.171 | 350,139 | -0.00(-0.14%) |
Dec 16, 2008 | 3.022 | 3.197 | 3.022 | 3.175 | 612,786 | +0.14(+4.47%) |
Dec 15, 2008 | 3.044 | 3.087 | 2.978 | 3.039 | 150,609 | -0.04(-1.28%) |
Dec 12, 2008 | 3.039 | 3.101 | 3.000 | 3.079 | 99,228 | +0.01(+0.29%) |
Dec 11, 2008 | 3.171 | 3.171 | 3.066 | 3.070 | 102,061 | -0.09(-2.77%) |
Dec 10, 2008 | 3.153 | 3.197 | 3.131 | 3.158 | 141,227 | +0.03(+1.09%) |
Dec 09, 2008 | 3.123 | 3.214 | 3.087 | 3.123 | 290,439 | -0.07(-2.30%) |
Dec 08, 2008 | 3.114 | 3.219 | 3.096 | 3.197 | 302,016 | +0.13(+4.29%) |
Dec 05, 2008 | 2.978 | 3.118 | 2.960 | 3.066 | 284,440 | -0.00(-0.14%) |
Dec 04, 2008 | 3.074 | 3.153 | 3.070 | 3.070 | 109,094 | -0.10(-3.18%) |
Dec 03, 2008 | 3.175 | 3.206 | 3.000 | 3.171 | 228,734 | +0.04(+1.40%) |
Dec 02, 2008 | 3.044 | 3.153 | 3.044 | 3.127 | 183,815 | +0.11(+3.48%) |
Dec 01, 2008 | 3.140 | 3.153 | 3.022 | 3.022 | 145,330 | -0.20(-6.25%) |
Nov 28, 2008 | 3.197 | 3.276 | 3.195 | 3.223 | 28,652 | -0.02(-0.54%) |
Nov 26, 2008 | 3.022 | 3.241 | 3.000 | 3.241 | 141,197 | +0.12(+3.93%) |
Nov 25, 2008 | 3.114 | 3.162 | 2.986 | 3.118 | 117,223 | +0.03(+0.99%) |
Nov 24, 2008 | 3.044 | 3.162 | 3.022 | 3.087 | 226,677 | +0.18(+6.02%) |
Nov 21, 2008 | 2.847 | 2.912 | 2.737 | 2.912 | 243,355 | +0.02(+0.76%) |
Nov 20, 2008 | 2.978 | 2.982 | 2.781 | 2.890 | 142,001 | -0.18(-5.85%) |
Nov 19, 2008 | 3.254 | 3.254 | 3.070 | 3.070 | 126,373 | -0.18(-5.40%) |
Nov 18, 2008 | 3.320 | 3.337 | 3.236 | 3.245 | 85,500 | -0.11(-3.26%) |
Nov 17, 2008 | 3.372 | 3.473 | 3.311 | 3.355 | 101,372 | -0.11(-3.04%) |
Nov 14, 2008 | 3.534 | 3.534 | 3.368 | 3.460 | 103,744 | -0.08(-2.23%) |
Nov 13, 2008 | 3.416 | 3.539 | 3.333 | 3.539 | 180,611 | +0.13(+3.86%) |
Nov 12, 2008 | 3.565 | 3.652 | 3.407 | 3.407 | 139,993 | -0.32(-8.47%) |
Nov 11, 2008 | 3.722 | 3.855 | 3.629 | 3.722 | 172,975 | -0.09(-2.30%) |
Nov 10, 2008 | 3.920 | 3.920 | 3.744 | 3.810 | 88,352 | -0.06(-1.58%) |
Nov 07, 2008 | 3.797 | 3.963 | 3.797 | 3.871 | 187,258 | +0.11(+2.79%) |
Nov 06, 2008 | 3.876 | 3.963 | 3.722 | 3.766 | 160,729 | -0.18(-4.66%) |
Nov 05, 2008 | 4.012 | 4.051 | 3.950 | 3.950 | 66,531 | -0.11(-2.59%) |
Nov 04, 2008 | 4.007 | 4.182 | 3.990 | 4.055 | 177,437 | +0.11(+2.89%) |
Nov 03, 2008 | 3.928 | 3.994 | 3.928 | 3.941 | 79,403 | +0.01(+0.33%) |
Oct 31, 2008 | 3.810 | 3.941 | 3.810 | 3.928 | 62,759 | +0.06(+1.47%) |
Oct 30, 2008 | 3.814 | 3.902 | 3.788 | 3.871 | 69,598 | +0.06(+1.61%) |
Oct 29, 2008 | 3.701 | 3.828 | 3.657 | 3.810 | 124,115 | +0.02(+0.58%) |
Oct 28, 2008 | 3.521 | 3.788 | 3.482 | 3.788 | 160,658 | +0.27(+7.59%) |
Oct 27, 2008 | 3.512 | 3.674 | 3.512 | 3.521 | 128,789 | -0.08(-2.19%) |
Oct 24, 2008 | 3.460 | 3.626 | 3.460 | 3.600 | 149,888 | -0.09(-2.49%) |
Oct 23, 2008 | 3.613 | 3.753 | 3.526 | 3.692 | 266,262 | +0.07(+1.93%) |
Oct 22, 2008 | 3.709 | 3.749 | 3.534 | 3.622 | 119,609 | -0.21(-5.49%) |
Oct 21, 2008 | 3.810 | 3.906 | 3.801 | 3.832 | 204,683 | -0.03(-0.79%) |
Oct 20, 2008 | 3.744 | 3.898 | 3.744 | 3.863 | 197,357 | +0.13(+3.52%) |
Oct 17, 2008 | 3.482 | 3.784 | 3.482 | 3.731 | 139,144 | +0.15(+4.16%) |
Oct 16, 2008 | 3.460 | 3.591 | 3.262 | 3.582 | 200,408 | +0.15(+4.47%) |
Oct 15, 2008 | 3.661 | 3.661 | 3.398 | 3.429 | 149,588 | -0.29(-7.88%) |
Oct 14, 2008 | 3.744 | 3.858 | 3.644 | 3.722 | 146,376 | +0.07(+1.92%) |
Oct 13, 2008 | 3.276 | 3.696 | 3.153 | 3.652 | 310,014 | +0.63(+20.87%) |
Oct 10, 2008 | 2.698 | 3.197 | 2.663 | 3.022 | 441,914 | -0.11(-3.63%) |
Oct 09, 2008 | 3.460 | 3.523 | 3.131 | 3.136 | 282,903 | -0.32(-9.37%) |
Oct 08, 2008 | 3.381 | 3.534 | 3.118 | 3.460 | 442,622 | -0.11(-3.19%) |
Oct 07, 2008 | 3.709 | 3.841 | 3.569 | 3.574 | 230,878 | -0.13(-3.43%) |
Oct 06, 2008 | 4.292 | 4.292 | 3.560 | 3.701 | 586,513 | -0.70(-15.92%) |
Oct 03, 2008 | 4.511 | 4.625 | 4.401 | 4.401 | 76,346 | -0.11(-2.33%) |
Oct 02, 2008 | 4.576 | 4.620 | 4.445 | 4.506 | 80,127 | -0.12(-2.52%) |