Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.920 | 4.181 | 3.883 | 4.115 | 4,241,856 | +0.20(+5.07%) |
Dec 30, 2008 | 3.857 | 3.917 | 3.826 | 3.917 | 3,377,831 | +0.08(+2.18%) |
Dec 29, 2008 | 3.857 | 3.951 | 3.722 | 3.833 | 2,463,195 | -0.08(-2.13%) |
Dec 26, 2008 | 3.797 | 3.943 | 3.747 | 3.917 | 1,743,800 | +0.13(+3.38%) |
Dec 24, 2008 | 3.745 | 3.823 | 3.659 | 3.789 | 1,155,495 | +0.04(+1.19%) |
Dec 23, 2008 | 3.836 | 3.948 | 3.640 | 3.745 | 3,846,091 | -0.10(-2.52%) |
Dec 22, 2008 | 4.037 | 4.045 | 3.732 | 3.841 | 3,972,826 | -0.20(-4.91%) |
Dec 19, 2008 | 4.055 | 4.100 | 3.894 | 4.040 | 6,547,788 | +0.03(+0.78%) |
Dec 18, 2008 | 4.191 | 4.243 | 3.904 | 4.008 | 5,035,695 | -0.13(-3.15%) |
Dec 17, 2008 | 3.747 | 4.262 | 3.721 | 4.139 | 5,435,431 | +0.27(+7.02%) |
Dec 16, 2008 | 3.653 | 3.883 | 3.606 | 3.867 | 4,386,896 | +0.26(+7.16%) |
Dec 15, 2008 | 3.865 | 3.956 | 3.554 | 3.609 | 4,520,911 | -0.21(-5.54%) |
Dec 12, 2008 | 3.536 | 3.849 | 3.429 | 3.820 | 4,669,049 | +0.16(+4.43%) |
Dec 11, 2008 | 3.852 | 3.969 | 3.580 | 3.659 | 5,269,996 | -0.20(-5.08%) |
Dec 10, 2008 | 3.844 | 3.948 | 3.771 | 3.854 | 6,092,238 | +0.06(+1.58%) |
Dec 09, 2008 | 3.888 | 3.891 | 3.660 | 3.794 | 5,707,142 | -0.12(-3.07%) |
Dec 08, 2008 | 3.630 | 4.170 | 3.630 | 3.914 | 7,619,476 | +0.42(+11.87%) |
Dec 05, 2008 | 3.264 | 3.525 | 3.089 | 3.499 | 5,677,130 | +0.18(+5.35%) |
Dec 04, 2008 | 3.551 | 3.695 | 3.209 | 3.322 | 5,633,658 | -0.31(-8.42%) |
Dec 03, 2008 | 3.400 | 3.745 | 3.366 | 3.627 | 5,362,228 | +0.11(+3.04%) |
Dec 02, 2008 | 3.264 | 3.538 | 3.222 | 3.520 | 5,875,124 | +0.35(+11.13%) |
Dec 01, 2008 | 3.729 | 3.776 | 3.165 | 3.168 | 6,380,679 | -0.72(-18.43%) |
Nov 28, 2008 | 3.771 | 3.904 | 3.739 | 3.883 | 3,671,595 | +0.02(+0.61%) |
Nov 26, 2008 | 3.429 | 3.930 | 3.345 | 3.860 | 7,967,978 | +0.34(+9.73%) |
Nov 25, 2008 | 3.395 | 3.536 | 3.160 | 3.517 | 7,921,205 | +0.19(+5.81%) |
Nov 24, 2008 | 2.982 | 3.369 | 2.853 | 3.324 | 12,742,873 | +0.64(+23.71%) |
Nov 21, 2008 | 2.690 | 2.705 | 2.439 | 2.687 | 10,847,515 | +0.04(+1.48%) |
Nov 20, 2008 | 3.019 | 3.134 | 2.640 | 2.648 | 12,660,537 | -0.51(-16.06%) |
Nov 19, 2008 | 3.601 | 3.625 | 3.155 | 3.155 | 4,713,026 | -0.45(-12.46%) |
Nov 18, 2008 | 3.656 | 3.721 | 3.408 | 3.604 | 5,794,556 | -0.06(-1.57%) |
Nov 17, 2008 | 3.643 | 3.771 | 3.580 | 3.661 | 6,225,058 | +0.02(+0.65%) |
Nov 14, 2008 | 3.995 | 3.995 | 3.632 | 3.638 | 0 | -0.45(-10.93%) |
Nov 13, 2008 | 3.596 | 4.144 | 3.452 | 4.084 | 8,984,703 | +0.44(+11.95%) |
Nov 12, 2008 | 3.920 | 3.948 | 3.630 | 3.648 | 8,860,364 | -0.39(-9.64%) |
Nov 11, 2008 | 4.178 | 4.183 | 3.810 | 4.037 | 10,753,230 | -0.13(-3.01%) |
Nov 10, 2008 | 4.343 | 4.455 | 4.108 | 4.162 | 5,442,014 | -0.05(-1.24%) |
Nov 07, 2008 | 4.212 | 4.351 | 4.089 | 4.215 | 4,675,693 | +0.06(+1.45%) |
Nov 06, 2008 | 4.460 | 4.567 | 4.142 | 4.155 | 6,629,853 | -0.35(-7.82%) |
Nov 05, 2008 | 4.818 | 4.818 | 4.460 | 4.507 | 5,341,993 | -0.34(-6.95%) |
Nov 04, 2008 | 5.056 | 5.210 | 4.772 | 4.844 | 9,978,186 | +0.23(+4.92%) |
Nov 03, 2008 | 4.460 | 4.787 | 4.460 | 4.617 | 8,041,247 | +0.21(+4.74%) |
Oct 31, 2008 | 4.408 | 4.572 | 4.249 | 4.408 | 9,477,605 | +0.06(+1.44%) |
Oct 30, 2008 | 5.095 | 5.147 | 4.254 | 4.345 | 15,051,900 | -0.43(-9.07%) |
Oct 29, 2008 | 4.431 | 5.150 | 4.209 | 4.779 | 11,211,484 | +0.43(+9.84%) |
Oct 28, 2008 | 4.439 | 4.478 | 4.016 | 4.351 | 8,925,722 | +0.09(+2.15%) |
Oct 27, 2008 | 4.330 | 4.593 | 4.251 | 4.259 | 6,692,709 | -0.18(-4.12%) |
Oct 24, 2008 | 4.068 | 4.614 | 3.930 | 4.442 | 9,492,529 | -0.20(-4.28%) |
Oct 23, 2008 | 5.053 | 5.053 | 4.452 | 4.640 | 9,548,243 | -0.34(-6.87%) |
Oct 22, 2008 | 5.468 | 5.468 | 4.755 | 4.982 | 9,926,105 | -0.55(-9.91%) |
Oct 21, 2008 | 5.745 | 5.902 | 5.432 | 5.531 | 7,022,895 | -0.22(-3.81%) |
Oct 20, 2008 | 5.661 | 6.003 | 5.531 | 5.750 | 7,386,608 | +0.19(+3.33%) |
Oct 17, 2008 | 5.450 | 5.791 | 5.379 | 5.565 | 9,805,570 | -0.13(-2.34%) |
Oct 16, 2008 | 5.481 | 5.766 | 4.962 | 5.698 | 13,740,159 | +0.40(+7.49%) |
Oct 15, 2008 | 6.001 | 6.006 | 5.296 | 5.301 | 9,513,931 | -0.73(-12.16%) |
Oct 14, 2008 | 6.782 | 6.938 | 5.745 | 6.035 | 25,053,626 | +0.13(+2.12%) |
Oct 13, 2008 | 5.614 | 5.909 | 5.298 | 5.909 | 10,878,667 | +0.86(+17.13%) |
Oct 10, 2008 | 4.463 | 5.045 | 4.416 | 5.045 | 14,018,954 | +0.27(+5.75%) |
Oct 09, 2008 | 5.108 | 5.220 | 4.593 | 4.771 | 10,858,452 | -0.20(-3.94%) |
Oct 08, 2008 | 4.774 | 5.159 | 4.596 | 4.967 | 14,513,894 | +0.07(+1.44%) |
Oct 07, 2008 | 5.413 | 5.627 | 4.839 | 4.896 | 11,771,306 | -0.47(-8.76%) |
Oct 06, 2008 | 5.408 | 5.408 | 4.854 | 5.366 | 14,697,845 | -0.20(-3.66%) |
Oct 03, 2008 | 5.275 | 5.774 | 5.275 | 5.570 | 0 | +0.35(+6.70%) |
Oct 02, 2008 | 6.575 | 6.575 | 5.210 | 5.220 | 19,454,252 | -1.39(-21.02%) |