Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.689 | 3.793 | 3.689 | 3.728 | 156,499 | -0.01(-0.35%) |
Dec 30, 2008 | 3.659 | 3.746 | 3.650 | 3.741 | 128,387 | +0.10(+2.86%) |
Dec 29, 2008 | 3.663 | 3.698 | 3.620 | 3.637 | 153,626 | -0.06(-1.64%) |
Dec 26, 2008 | 3.663 | 3.715 | 3.663 | 3.698 | 0 | +0.04(+1.18%) |
Dec 24, 2008 | 3.620 | 3.655 | 3.594 | 3.655 | 50,292 | +0.04(+1.20%) |
Dec 23, 2008 | 3.585 | 3.620 | 3.564 | 3.611 | 120,415 | +0.04(+1.09%) |
Dec 22, 2008 | 3.542 | 3.594 | 3.499 | 3.572 | 188,401 | +0.10(+2.84%) |
Dec 19, 2008 | 3.274 | 3.516 | 3.274 | 3.474 | 253,014 | +0.19(+5.83%) |
Dec 18, 2008 | 3.183 | 3.287 | 3.170 | 3.282 | 277,891 | +0.10(+3.13%) |
Dec 17, 2008 | 3.001 | 3.191 | 2.949 | 3.183 | 292,930 | +0.17(+5.76%) |
Dec 16, 2008 | 3.031 | 3.066 | 2.957 | 3.009 | 194,674 | -0.05(-1.70%) |
Dec 15, 2008 | 3.100 | 3.261 | 2.854 | 3.061 | 392,999 | -0.04(-1.26%) |
Dec 12, 2008 | 3.269 | 3.269 | 2.992 | 3.100 | 0 | -0.17(-5.17%) |
Dec 11, 2008 | 3.421 | 3.460 | 3.269 | 3.269 | 184,826 | -0.23(-6.67%) |
Dec 10, 2008 | 3.481 | 3.572 | 3.377 | 3.503 | 221,207 | +0.01(+0.37%) |
Dec 09, 2008 | 3.594 | 3.596 | 3.464 | 3.490 | 119,664 | -0.11(-3.13%) |
Dec 08, 2008 | 3.464 | 3.659 | 3.464 | 3.603 | 123,341 | +0.15(+4.39%) |
Dec 05, 2008 | 3.759 | 3.759 | 3.377 | 3.451 | 0 | -0.31(-8.18%) |
Dec 04, 2008 | 3.940 | 4.001 | 3.741 | 3.759 | 93,782 | -0.24(-6.06%) |
Dec 03, 2008 | 3.945 | 4.140 | 3.901 | 4.001 | 86,205 | -0.20(-4.74%) |
Dec 02, 2008 | 4.265 | 4.265 | 4.053 | 4.200 | 86,970 | -0.06(-1.42%) |
Dec 01, 2008 | 4.321 | 4.326 | 4.092 | 4.261 | 102,745 | -0.04(-1.01%) |
Nov 28, 2008 | 4.053 | 4.313 | 4.031 | 4.304 | 66,933 | +0.28(+6.88%) |
Nov 26, 2008 | 4.070 | 4.330 | 3.958 | 4.027 | 107,607 | -0.23(-5.39%) |
Nov 25, 2008 | 4.200 | 4.287 | 3.988 | 4.256 | 60,968 | +0.21(+5.13%) |
Nov 24, 2008 | 3.901 | 4.222 | 3.901 | 4.049 | 142,601 | +0.15(+3.89%) |
Nov 21, 2008 | 4.083 | 4.330 | 3.867 | 3.897 | 105,399 | -0.20(-4.86%) |
Nov 20, 2008 | 4.222 | 4.430 | 4.092 | 4.096 | 56,319 | -0.13(-3.07%) |
Nov 19, 2008 | 4.330 | 4.330 | 4.031 | 4.226 | 48,917 | -0.11(-2.50%) |
Nov 18, 2008 | 4.334 | 4.417 | 4.330 | 4.334 | 26,997 | +0.00(+0.00%) |
Nov 17, 2008 | 4.547 | 4.590 | 4.334 | 4.334 | 50,070 | -0.30(-6.45%) |
Nov 14, 2008 | 4.612 | 4.694 | 4.612 | 4.633 | 0 | +0.03(+0.56%) |
Nov 13, 2008 | 4.568 | 4.763 | 4.503 | 4.607 | 113,941 | +0.05(+1.15%) |
Nov 12, 2008 | 4.581 | 4.638 | 4.525 | 4.555 | 61,628 | -0.06(-1.23%) |
Nov 11, 2008 | 4.547 | 4.689 | 4.469 | 4.612 | 54,204 | +0.02(+0.47%) |
Nov 10, 2008 | 4.503 | 4.633 | 4.503 | 4.590 | 35,828 | +0.04(+0.95%) |
Nov 07, 2008 | 4.477 | 4.603 | 4.477 | 4.547 | 0 | -0.02(-0.47%) |
Nov 06, 2008 | 4.651 | 4.651 | 4.564 | 4.568 | 60,118 | -0.01(-0.19%) |
Nov 05, 2008 | 4.482 | 4.677 | 4.430 | 4.577 | 113,872 | +0.06(+1.34%) |
Nov 04, 2008 | 4.460 | 4.555 | 4.460 | 4.516 | 60,968 | +0.01(+0.19%) |
Nov 03, 2008 | 4.417 | 4.655 | 4.382 | 4.508 | 229,539 | +0.09(+1.96%) |
Oct 31, 2008 | 4.395 | 4.672 | 4.391 | 4.421 | 0 | -0.06(-1.26%) |
Oct 30, 2008 | 4.503 | 4.568 | 4.477 | 4.477 | 46,525 | -0.06(-1.34%) |
Oct 29, 2008 | 4.715 | 4.720 | 4.482 | 4.538 | 126,530 | -0.16(-3.41%) |
Oct 28, 2008 | 4.590 | 4.715 | 4.547 | 4.698 | 117,847 | +0.15(+3.33%) |
Oct 27, 2008 | 4.555 | 4.555 | 4.430 | 4.547 | 32,590 | +0.07(+1.59%) |
Oct 24, 2008 | 4.421 | 4.599 | 4.304 | 4.475 | 0 | +0.05(+1.13%) |
Oct 23, 2008 | 4.395 | 4.534 | 4.372 | 4.425 | 78,460 | +0.09(+2.10%) |
Oct 22, 2008 | 4.157 | 4.343 | 4.111 | 4.334 | 73,938 | +0.05(+1.21%) |
Oct 21, 2008 | 4.222 | 4.373 | 4.192 | 4.282 | 53,601 | +0.06(+1.44%) |
Oct 20, 2008 | 4.070 | 4.308 | 3.994 | 4.222 | 134,747 | +0.30(+7.62%) |
Oct 17, 2008 | 3.945 | 3.975 | 3.810 | 3.923 | 0 | -0.02(-0.44%) |
Oct 16, 2008 | 3.854 | 3.992 | 3.772 | 3.940 | 106,327 | +0.06(+1.68%) |
Oct 15, 2008 | 4.005 | 4.005 | 3.629 | 3.875 | 145,190 | -0.18(-4.38%) |
Oct 14, 2008 | 4.469 | 4.469 | 3.897 | 4.053 | 209,484 | -0.23(-5.45%) |
Oct 13, 2008 | 4.114 | 4.339 | 4.027 | 4.287 | 210,962 | +0.67(+18.44%) |
Oct 10, 2008 | 2.382 | 3.793 | 2.382 | 3.619 | 0 | -0.17(-4.61%) |
Oct 09, 2008 | 3.988 | 3.988 | 3.551 | 3.794 | 162,370 | -0.22(-5.58%) |
Oct 08, 2008 | 4.196 | 4.200 | 3.581 | 4.018 | 212,214 | -0.20(-4.72%) |
Oct 07, 2008 | 4.495 | 4.495 | 4.157 | 4.218 | 136,359 | -0.17(-3.85%) |
Oct 06, 2008 | 4.733 | 4.733 | 4.244 | 4.386 | 165,497 | -0.44(-9.07%) |
Oct 03, 2008 | 4.724 | 4.850 | 4.720 | 4.824 | 0 | +0.12(+2.58%) |
Oct 02, 2008 | 4.638 | 4.850 | 4.638 | 4.702 | 157,169 | +0.03(+0.56%) |