Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.039 | 4.176 | 3.946 | 4.164 | 498,571 | +0.14(+3.48%) |
Dec 30, 2008 | 3.904 | 4.053 | 3.796 | 4.024 | 302,438 | +0.16(+4.10%) |
Dec 29, 2008 | 3.869 | 3.898 | 3.744 | 3.866 | 262,314 | -0.02(-0.60%) |
Dec 26, 2008 | 3.878 | 3.889 | 3.704 | 3.889 | 142,404 | +0.04(+1.13%) |
Dec 24, 2008 | 3.879 | 3.918 | 3.746 | 3.846 | 132,650 | -0.03(-0.77%) |
Dec 23, 2008 | 3.999 | 4.029 | 3.816 | 3.876 | 307,219 | -0.09(-2.19%) |
Dec 22, 2008 | 3.771 | 3.990 | 3.739 | 3.963 | 558,274 | +0.21(+5.64%) |
Dec 19, 2008 | 4.023 | 4.023 | 3.686 | 3.751 | 843,611 | -0.16(-4.05%) |
Dec 18, 2008 | 3.604 | 4.028 | 3.604 | 3.909 | 741,186 | +0.18(+4.73%) |
Dec 17, 2008 | 3.686 | 3.793 | 3.668 | 3.733 | 558,262 | +0.02(+0.49%) |
Dec 16, 2008 | 3.706 | 3.751 | 3.669 | 3.714 | 474,829 | +0.08(+2.06%) |
Dec 15, 2008 | 3.694 | 3.748 | 3.598 | 3.639 | 706,485 | -0.03(-0.77%) |
Dec 12, 2008 | 3.471 | 3.668 | 3.341 | 3.668 | 977,419 | +0.22(+6.49%) |
Dec 11, 2008 | 3.342 | 3.581 | 3.337 | 3.444 | 602,369 | +0.06(+1.82%) |
Dec 10, 2008 | 3.346 | 3.438 | 3.342 | 3.383 | 298,995 | +0.05(+1.50%) |
Dec 09, 2008 | 3.386 | 3.479 | 3.277 | 3.333 | 581,626 | -0.06(-1.77%) |
Dec 08, 2008 | 3.543 | 3.626 | 3.383 | 3.393 | 937,289 | -0.11(-3.10%) |
Dec 05, 2008 | 3.483 | 3.641 | 3.394 | 3.501 | 1,091,097 | -0.03(-0.76%) |
Dec 04, 2008 | 3.606 | 3.749 | 3.463 | 3.528 | 407,814 | -0.11(-2.98%) |
Dec 03, 2008 | 3.611 | 3.754 | 3.569 | 3.636 | 919,893 | -0.03(-0.73%) |
Dec 02, 2008 | 3.633 | 3.749 | 3.564 | 3.663 | 376,759 | +0.09(+2.47%) |
Dec 01, 2008 | 3.688 | 3.714 | 3.551 | 3.574 | 777,555 | -0.19(-5.09%) |
Nov 28, 2008 | 3.723 | 3.766 | 3.654 | 3.766 | 98,975 | +0.02(+0.58%) |
Nov 26, 2008 | 3.656 | 3.782 | 3.598 | 3.744 | 756,956 | +0.06(+1.67%) |
Nov 25, 2008 | 3.818 | 3.888 | 3.609 | 3.683 | 1,176,923 | -0.14(-3.54%) |
Nov 24, 2008 | 3.521 | 3.818 | 3.459 | 3.818 | 1,269,528 | +0.34(+9.88%) |
Nov 21, 2008 | 3.668 | 3.788 | 3.184 | 3.474 | 1,885,478 | -0.16(-4.32%) |
Nov 20, 2008 | 3.731 | 3.816 | 3.507 | 3.631 | 1,403,960 | -0.12(-3.16%) |
Nov 19, 2008 | 3.964 | 3.964 | 3.641 | 3.749 | 2,228,502 | -0.20(-4.99%) |
Nov 18, 2008 | 4.139 | 4.281 | 3.896 | 3.946 | 934,026 | -0.19(-4.67%) |
Nov 17, 2008 | 4.131 | 4.206 | 4.121 | 4.139 | 730,563 | -0.02(-0.56%) |
Nov 14, 2008 | 4.311 | 4.431 | 4.152 | 4.163 | 524,574 | -0.19(-4.33%) |
Nov 13, 2008 | 4.154 | 4.374 | 4.134 | 4.351 | 948,068 | +0.18(+4.40%) |
Nov 12, 2008 | 4.374 | 4.466 | 4.163 | 4.168 | 951,656 | -0.24(-5.48%) |
Nov 11, 2008 | 4.648 | 4.648 | 4.336 | 4.409 | 668,196 | -0.25(-5.40%) |
Nov 10, 2008 | 4.775 | 4.808 | 4.589 | 4.661 | 485,512 | -0.05(-1.06%) |
Nov 07, 2008 | 4.678 | 4.815 | 4.596 | 4.711 | 260,016 | +0.08(+1.69%) |
Nov 06, 2008 | 4.581 | 4.790 | 4.581 | 4.633 | 332,352 | +0.04(+0.80%) |
Nov 05, 2008 | 4.753 | 4.833 | 4.589 | 4.596 | 223,006 | -0.19(-3.97%) |
Nov 04, 2008 | 4.858 | 4.861 | 4.691 | 4.786 | 232,435 | -0.04(-0.79%) |
Nov 03, 2008 | 4.923 | 4.980 | 4.808 | 4.825 | 591,374 | -0.09(-1.80%) |
Oct 31, 2008 | 4.880 | 4.985 | 4.676 | 4.913 | 622,500 | +0.03(+0.55%) |
Oct 30, 2008 | 4.561 | 4.910 | 4.561 | 4.886 | 470,798 | +0.40(+8.96%) |
Oct 29, 2008 | 4.543 | 4.581 | 4.396 | 4.484 | 564,164 | -0.02(-0.48%) |
Oct 28, 2008 | 4.334 | 4.516 | 4.263 | 4.506 | 835,824 | +0.22(+5.01%) |
Oct 27, 2008 | 4.381 | 4.501 | 4.274 | 4.291 | 686,930 | -0.16(-3.49%) |
Oct 24, 2008 | 4.584 | 4.628 | 4.339 | 4.446 | 766,854 | -0.36(-7.49%) |
Oct 23, 2008 | 4.865 | 4.950 | 4.584 | 4.806 | 474,523 | -0.11(-2.14%) |
Oct 22, 2008 | 5.153 | 5.168 | 4.868 | 4.911 | 466,677 | -0.29(-5.55%) |
Oct 21, 2008 | 4.930 | 5.255 | 4.836 | 5.200 | 1,219,225 | +0.21(+4.21%) |
Oct 20, 2008 | 4.648 | 4.996 | 4.586 | 4.990 | 661,208 | +0.43(+9.35%) |
Oct 17, 2008 | 4.348 | 4.771 | 4.334 | 4.563 | 745,883 | +0.08(+1.71%) |
Oct 16, 2008 | 4.209 | 4.501 | 4.143 | 4.486 | 753,837 | +0.29(+7.00%) |
Oct 15, 2008 | 4.476 | 4.651 | 4.168 | 4.193 | 1,065,309 | -0.34(-7.43%) |
Oct 14, 2008 | 4.543 | 4.750 | 4.443 | 4.529 | 502,542 | +0.08(+1.80%) |
Oct 13, 2008 | 4.333 | 4.514 | 4.086 | 4.449 | 667,639 | +0.32(+7.62%) |
Oct 10, 2008 | 3.938 | 4.153 | 3.844 | 4.134 | 1,141,472 | -0.03(-0.60%) |
Oct 09, 2008 | 4.234 | 4.433 | 4.159 | 4.159 | 646,260 | -0.11(-2.46%) |
Oct 08, 2008 | 4.093 | 4.411 | 4.088 | 4.264 | 731,583 | -0.08(-1.80%) |
Oct 07, 2008 | 4.499 | 4.584 | 4.329 | 4.343 | 346,263 | -0.27(-5.75%) |
Oct 06, 2008 | 4.423 | 4.614 | 4.233 | 4.608 | 623,688 | +0.14(+3.10%) |
Oct 03, 2008 | 4.544 | 4.751 | 4.468 | 4.469 | 257,419 | -0.03(-0.59%) |
Oct 02, 2008 | 4.711 | 4.836 | 4.496 | 4.496 | 388,306 | -0.24(-5.10%) |