Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.798 | 4.259 | 3.729 | 4.120 | 729,451 | +0.33(+8.83%) |
Dec 30, 2008 | 3.868 | 3.868 | 3.729 | 3.786 | 298,102 | -0.03(-0.66%) |
Dec 29, 2008 | 4.114 | 4.209 | 3.773 | 3.811 | 299,021 | -0.30(-7.36%) |
Dec 26, 2008 | 4.038 | 4.127 | 3.811 | 4.114 | 106,949 | +0.11(+2.84%) |
Dec 24, 2008 | 3.691 | 4.013 | 3.691 | 4.000 | 176,376 | +0.30(+8.19%) |
Dec 23, 2008 | 3.540 | 4.114 | 3.533 | 3.697 | 626,471 | +0.20(+5.59%) |
Dec 22, 2008 | 3.691 | 3.824 | 3.287 | 3.502 | 484,246 | -0.19(-5.13%) |
Dec 19, 2008 | 4.013 | 4.019 | 3.615 | 3.691 | 1,318,701 | -0.03(-0.68%) |
Dec 18, 2008 | 3.805 | 4.019 | 3.634 | 3.716 | 931,265 | -0.06(-1.67%) |
Dec 17, 2008 | 3.672 | 3.925 | 3.672 | 3.780 | 432,314 | +0.06(+1.53%) |
Dec 16, 2008 | 3.603 | 3.767 | 3.514 | 3.723 | 603,041 | +0.19(+5.36%) |
Dec 15, 2008 | 3.704 | 3.843 | 3.470 | 3.533 | 478,550 | -0.16(-4.27%) |
Dec 12, 2008 | 3.243 | 3.691 | 3.243 | 3.691 | 529,295 | +0.35(+10.59%) |
Dec 11, 2008 | 3.559 | 3.843 | 3.218 | 3.338 | 631,440 | -0.28(-7.84%) |
Dec 10, 2008 | 3.761 | 3.761 | 3.407 | 3.622 | 537,488 | -0.10(-2.71%) |
Dec 09, 2008 | 3.805 | 4.240 | 3.666 | 3.723 | 878,769 | -0.13(-3.44%) |
Dec 08, 2008 | 3.824 | 3.906 | 3.660 | 3.855 | 922,087 | +0.16(+4.27%) |
Dec 05, 2008 | 3.123 | 3.723 | 3.041 | 3.697 | 867,460 | +0.51(+16.04%) |
Dec 04, 2008 | 3.167 | 3.552 | 3.123 | 3.186 | 748,755 | -0.03(-0.79%) |
Dec 03, 2008 | 3.010 | 3.281 | 2.789 | 3.212 | 759,315 | +0.25(+8.53%) |
Dec 02, 2008 | 2.808 | 2.978 | 2.675 | 2.959 | 498,058 | +0.21(+7.57%) |
Dec 01, 2008 | 3.357 | 3.521 | 2.745 | 2.751 | 897,379 | -0.72(-20.73%) |
Nov 28, 2008 | 3.300 | 3.483 | 3.111 | 3.470 | 241,321 | +0.12(+3.58%) |
Nov 26, 2008 | 2.770 | 3.357 | 2.745 | 3.350 | 804,010 | +0.49(+17.22%) |
Nov 25, 2008 | 2.915 | 2.947 | 2.644 | 2.858 | 720,690 | -0.02(-0.66%) |
Nov 24, 2008 | 2.511 | 2.921 | 2.391 | 2.877 | 787,930 | +0.37(+14.86%) |
Nov 21, 2008 | 2.259 | 2.505 | 2.139 | 2.505 | 916,971 | +0.29(+13.11%) |
Nov 20, 2008 | 2.303 | 2.309 | 2.196 | 2.215 | 1,447,196 | -0.11(-4.62%) |
Nov 19, 2008 | 2.442 | 2.461 | 2.322 | 2.322 | 1,260,044 | -0.13(-5.15%) |
Nov 18, 2008 | 2.417 | 2.492 | 2.290 | 2.448 | 1,018,345 | +0.05(+2.11%) |
Nov 17, 2008 | 2.486 | 2.492 | 2.379 | 2.398 | 591,440 | -0.12(-4.76%) |
Nov 14, 2008 | 2.669 | 2.719 | 2.499 | 2.518 | 672,602 | -0.22(-8.06%) |
Nov 13, 2008 | 2.417 | 2.764 | 2.297 | 2.738 | 855,137 | +0.32(+13.02%) |
Nov 12, 2008 | 2.555 | 2.555 | 2.417 | 2.423 | 1,829,815 | -0.18(-7.02%) |
Nov 11, 2008 | 2.726 | 2.795 | 2.593 | 2.606 | 1,314,509 | -0.20(-6.98%) |
Nov 10, 2008 | 2.890 | 3.003 | 2.783 | 2.801 | 383,176 | -0.02(-0.67%) |
Nov 07, 2008 | 2.827 | 2.902 | 2.606 | 2.820 | 416,615 | +0.03(+1.13%) |
Nov 06, 2008 | 3.048 | 3.363 | 2.783 | 2.789 | 1,104,396 | -0.18(-6.16%) |
Nov 05, 2008 | 3.003 | 3.325 | 2.953 | 2.972 | 742,365 | -0.14(-4.46%) |
Nov 04, 2008 | 2.846 | 3.161 | 2.814 | 3.111 | 628,912 | +0.25(+8.59%) |
Nov 03, 2008 | 2.846 | 3.054 | 2.707 | 2.865 | 622,430 | -0.15(-5.02%) |
Oct 31, 2008 | 2.827 | 3.136 | 2.770 | 3.016 | 487,238 | +0.20(+6.94%) |
Oct 30, 2008 | 2.726 | 2.902 | 2.603 | 2.820 | 643,125 | +0.19(+7.19%) |
Oct 29, 2008 | 2.480 | 3.306 | 2.322 | 2.631 | 2,837,711 | +0.17(+6.92%) |
Oct 28, 2008 | 2.473 | 2.600 | 2.271 | 2.461 | 916,160 | +0.06(+2.36%) |
Oct 27, 2008 | 2.568 | 2.701 | 2.398 | 2.404 | 436,075 | -0.20(-7.52%) |
Oct 24, 2008 | 2.568 | 2.776 | 2.505 | 2.600 | 1,042,018 | -0.13(-4.63%) |
Oct 23, 2008 | 2.928 | 3.155 | 2.631 | 2.726 | 3,293,810 | -0.19(-6.49%) |
Oct 22, 2008 | 3.104 | 3.199 | 2.839 | 2.915 | 1,078,534 | -0.25(-7.78%) |
Oct 21, 2008 | 3.287 | 3.407 | 3.155 | 3.161 | 491,790 | -0.20(-6.00%) |
Oct 20, 2008 | 3.388 | 3.546 | 3.275 | 3.363 | 601,275 | +0.03(+0.76%) |
Oct 17, 2008 | 3.338 | 3.615 | 3.155 | 3.338 | 759,584 | -0.15(-4.17%) |
Oct 16, 2008 | 3.407 | 3.546 | 3.067 | 3.483 | 848,302 | +0.11(+3.18%) |
Oct 15, 2008 | 3.546 | 3.754 | 3.256 | 3.376 | 736,120 | -0.21(-5.81%) |
Oct 14, 2008 | 3.931 | 4.133 | 3.470 | 3.584 | 849,395 | -0.23(-6.12%) |
Oct 13, 2008 | 3.218 | 3.836 | 3.180 | 3.817 | 1,151,978 | +0.74(+23.98%) |
Oct 10, 2008 | 2.839 | 3.344 | 2.253 | 3.079 | 4,899,852 | -0.01(-0.41%) |
Oct 09, 2008 | 3.546 | 3.754 | 3.085 | 3.092 | 1,763,738 | -0.40(-11.39%) |
Oct 08, 2008 | 3.155 | 3.666 | 2.928 | 3.489 | 2,469,778 | +0.25(+7.80%) |
Oct 07, 2008 | 3.666 | 3.729 | 3.149 | 3.237 | 3,534,811 | -0.38(-10.63%) |
Oct 06, 2008 | 4.076 | 4.076 | 3.546 | 3.622 | 1,721,208 | -0.50(-12.23%) |
Oct 03, 2008 | 4.436 | 4.436 | 4.114 | 4.127 | 884,416 | -0.25(-5.63%) |
Oct 02, 2008 | 4.631 | 4.745 | 4.328 | 4.373 | 780,749 | -0.30(-6.35%) |