Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.768 | 4.049 | 3.644 | 4.015 | 0 | +0.25(+6.52%) |
Dec 30, 2008 | 3.579 | 3.784 | 3.484 | 3.770 | 647,244 | +0.23(+6.52%) |
Dec 29, 2008 | 3.541 | 3.571 | 3.465 | 3.539 | 554,261 | +0.00(+0.12%) |
Dec 26, 2008 | 3.401 | 3.560 | 3.401 | 3.535 | 156,030 | +0.15(+4.57%) |
Dec 24, 2008 | 3.403 | 3.431 | 3.342 | 3.380 | 140,618 | -0.01(-0.31%) |
Dec 23, 2008 | 3.535 | 3.583 | 3.336 | 3.391 | 406,630 | -0.11(-3.26%) |
Dec 22, 2008 | 3.530 | 3.543 | 3.378 | 3.505 | 616,887 | -0.01(-0.18%) |
Dec 19, 2008 | 3.437 | 3.588 | 3.291 | 3.511 | 1,027,527 | +0.12(+3.50%) |
Dec 18, 2008 | 3.496 | 3.544 | 3.338 | 3.393 | 458,562 | -0.12(-3.32%) |
Dec 17, 2008 | 3.388 | 3.558 | 3.388 | 3.509 | 731,058 | +0.07(+2.16%) |
Dec 16, 2008 | 3.308 | 3.450 | 3.196 | 3.435 | 919,532 | +0.17(+5.26%) |
Dec 15, 2008 | 3.401 | 3.410 | 3.215 | 3.264 | 1,041,480 | -0.12(-3.69%) |
Dec 12, 2008 | 3.304 | 3.433 | 3.297 | 3.388 | 781,478 | +0.02(+0.57%) |
Dec 11, 2008 | 3.645 | 3.708 | 3.336 | 3.369 | 924,292 | -0.33(-8.83%) |
Dec 10, 2008 | 3.672 | 3.854 | 3.624 | 3.696 | 532,719 | +0.06(+1.57%) |
Dec 09, 2008 | 3.736 | 3.780 | 3.583 | 3.638 | 761,916 | -0.15(-3.91%) |
Dec 08, 2008 | 3.708 | 3.825 | 3.532 | 3.787 | 1,627,019 | +0.18(+5.11%) |
Dec 05, 2008 | 3.583 | 3.617 | 3.408 | 3.602 | 1,659,411 | -0.04(-1.22%) |
Dec 04, 2008 | 3.672 | 3.748 | 3.537 | 3.647 | 1,731,623 | -0.04(-1.20%) |
Dec 03, 2008 | 3.626 | 3.774 | 3.583 | 3.691 | 1,586,704 | +0.03(+0.69%) |
Dec 02, 2008 | 3.477 | 3.818 | 3.408 | 3.666 | 2,315,481 | +0.25(+7.38%) |
Dec 01, 2008 | 3.880 | 3.958 | 3.412 | 3.414 | 859,050 | -0.58(-14.48%) |
Nov 28, 2008 | 3.833 | 3.996 | 3.787 | 3.992 | 224,960 | +0.12(+3.12%) |
Nov 26, 2008 | 3.573 | 3.880 | 3.573 | 3.871 | 825,949 | +0.22(+6.09%) |
Nov 25, 2008 | 3.725 | 3.804 | 3.640 | 3.649 | 2,019,059 | -0.03(-0.69%) |
Nov 24, 2008 | 3.484 | 3.721 | 3.319 | 3.674 | 1,679,140 | +0.19(+5.47%) |
Nov 21, 2008 | 3.621 | 3.780 | 3.327 | 3.484 | 1,896,663 | -0.08(-2.20%) |
Nov 20, 2008 | 3.575 | 3.732 | 3.403 | 3.562 | 1,031,729 | -0.04(-1.06%) |
Nov 19, 2008 | 4.034 | 4.049 | 3.573 | 3.600 | 1,539,031 | -0.45(-11.04%) |
Nov 18, 2008 | 3.986 | 4.049 | 3.854 | 4.047 | 1,252,658 | +0.08(+2.03%) |
Nov 17, 2008 | 4.007 | 4.106 | 3.854 | 3.967 | 509,563 | -0.07(-1.63%) |
Nov 14, 2008 | 4.269 | 4.352 | 3.998 | 4.032 | 1,000,036 | -0.29(-6.76%) |
Nov 13, 2008 | 3.937 | 4.367 | 3.861 | 4.325 | 1,070,416 | +0.40(+10.08%) |
Nov 12, 2008 | 3.897 | 4.098 | 3.897 | 3.929 | 563,298 | -0.01(-0.27%) |
Nov 11, 2008 | 3.943 | 4.138 | 3.763 | 3.939 | 507,504 | -0.03(-0.80%) |
Nov 10, 2008 | 4.151 | 4.217 | 3.871 | 3.971 | 800,333 | -0.09(-2.24%) |
Nov 07, 2008 | 3.859 | 4.068 | 3.831 | 4.062 | 1,073,929 | +0.25(+6.56%) |
Nov 06, 2008 | 3.804 | 3.943 | 3.761 | 3.812 | 776,959 | -0.01(-0.39%) |
Nov 05, 2008 | 4.168 | 4.168 | 3.789 | 3.827 | 998,700 | -0.35(-8.37%) |
Nov 04, 2008 | 4.200 | 4.214 | 4.085 | 4.176 | 1,314,335 | +0.05(+1.28%) |
Nov 03, 2008 | 3.973 | 4.151 | 3.890 | 4.123 | 1,441,080 | +0.23(+5.93%) |
Oct 31, 2008 | 3.748 | 3.916 | 3.723 | 3.893 | 885,261 | +0.11(+2.97%) |
Oct 30, 2008 | 3.869 | 3.918 | 3.689 | 3.780 | 502,608 | +0.03(+0.85%) |
Oct 29, 2008 | 3.734 | 3.918 | 3.704 | 3.748 | 817,591 | +0.03(+0.80%) |
Oct 28, 2008 | 3.482 | 3.732 | 3.344 | 3.719 | 1,184,743 | +0.29(+8.46%) |
Oct 27, 2008 | 3.302 | 3.598 | 3.295 | 3.429 | 1,340,069 | +0.10(+2.92%) |
Oct 24, 2008 | 3.285 | 3.456 | 3.285 | 3.331 | 800,238 | -0.08(-2.24%) |
Oct 23, 2008 | 3.524 | 3.672 | 3.346 | 3.408 | 792,891 | -0.09(-2.48%) |
Oct 22, 2008 | 3.501 | 3.719 | 3.441 | 3.494 | 753,685 | -0.08(-2.25%) |
Oct 21, 2008 | 3.653 | 3.778 | 3.528 | 3.575 | 1,918,653 | -0.04(-1.00%) |
Oct 20, 2008 | 3.598 | 3.706 | 3.562 | 3.611 | 1,468,623 | -0.08(-2.29%) |
Oct 17, 2008 | 3.740 | 3.975 | 3.679 | 3.696 | 1,175,289 | -0.17(-4.38%) |
Oct 16, 2008 | 3.797 | 4.001 | 3.602 | 3.865 | 1,522,476 | +0.10(+2.53%) |
Oct 15, 2008 | 3.897 | 3.956 | 3.698 | 3.770 | 528,895 | -0.20(-5.07%) |
Oct 14, 2008 | 4.157 | 4.222 | 3.897 | 3.971 | 1,508,906 | -0.09(-2.19%) |
Oct 13, 2008 | 3.776 | 4.096 | 3.740 | 4.060 | 1,250,538 | +0.42(+11.65%) |
Oct 10, 2008 | 3.441 | 3.702 | 3.244 | 3.636 | 1,067,564 | +0.10(+2.69%) |
Oct 09, 2008 | 3.880 | 3.880 | 3.454 | 3.541 | 893,132 | -0.25(-6.70%) |
Oct 08, 2008 | 3.607 | 3.914 | 3.602 | 3.795 | 849,511 | +0.11(+2.99%) |
Oct 07, 2008 | 3.700 | 3.765 | 3.501 | 3.685 | 889,043 | +0.15(+4.38%) |
Oct 06, 2008 | 3.581 | 3.600 | 3.399 | 3.530 | 3,625,298 | -0.03(-0.71%) |
Oct 03, 2008 | 3.619 | 3.743 | 3.490 | 3.556 | 1,271,489 | +0.00(+0.00%) |
Oct 02, 2008 | 4.015 | 4.159 | 3.535 | 3.556 | 1,659,388 | -0.60(-14.34%) |