Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.004 | 5.143 | 4.918 | 5.090 | 20,374,718 | -0.02(-0.39%) |
Dec 30, 2008 | 4.885 | 5.110 | 4.806 | 5.110 | 21,773,056 | +0.18(+3.61%) |
Dec 29, 2008 | 4.747 | 5.030 | 4.694 | 4.932 | 32,430,466 | +0.35(+7.63%) |
Dec 26, 2008 | 4.483 | 4.668 | 4.398 | 4.582 | 13,748,171 | +0.11(+2.51%) |
Dec 24, 2008 | 4.398 | 4.536 | 4.312 | 4.470 | 7,988,410 | +0.01(+0.30%) |
Dec 23, 2008 | 4.299 | 4.496 | 4.180 | 4.457 | 20,630,692 | +0.13(+2.89%) |
Dec 22, 2008 | 4.661 | 4.701 | 4.233 | 4.332 | 19,886,206 | -0.14(-3.10%) |
Dec 19, 2008 | 4.140 | 4.496 | 4.101 | 4.470 | 32,458,010 | +0.10(+2.26%) |
Dec 18, 2008 | 4.450 | 4.536 | 4.200 | 4.371 | 34,937,832 | -0.16(-3.63%) |
Dec 17, 2008 | 4.721 | 4.833 | 4.470 | 4.536 | 40,500,924 | -0.06(-1.29%) |
Dec 16, 2008 | 4.351 | 4.595 | 4.147 | 4.595 | 41,353,352 | +0.28(+6.57%) |
Dec 15, 2008 | 4.233 | 4.457 | 4.134 | 4.312 | 38,257,668 | +0.27(+6.69%) |
Dec 12, 2008 | 3.798 | 4.213 | 3.725 | 4.042 | 29,497,954 | +0.11(+2.85%) |
Dec 11, 2008 | 3.923 | 4.318 | 3.864 | 3.929 | 55,645,760 | +0.18(+4.93%) |
Dec 10, 2008 | 3.475 | 3.791 | 3.395 | 3.745 | 64,936,284 | +0.29(+8.40%) |
Dec 09, 2008 | 3.343 | 3.580 | 3.264 | 3.455 | 24,453,670 | +0.05(+1.35%) |
Dec 08, 2008 | 3.560 | 3.587 | 3.362 | 3.409 | 23,332,052 | +0.15(+4.66%) |
Dec 05, 2008 | 3.165 | 3.257 | 2.921 | 3.257 | 25,356,744 | -0.01(-0.40%) |
Dec 04, 2008 | 3.323 | 3.488 | 3.211 | 3.270 | 25,447,290 | -0.11(-3.13%) |
Dec 03, 2008 | 3.395 | 3.501 | 3.257 | 3.376 | 24,065,024 | -0.12(-3.40%) |
Dec 02, 2008 | 3.336 | 3.494 | 3.270 | 3.494 | 22,222,518 | +0.28(+8.83%) |
Dec 01, 2008 | 3.547 | 3.560 | 3.178 | 3.211 | 26,785,302 | -0.62(-16.18%) |
Nov 28, 2008 | 3.784 | 3.850 | 3.606 | 3.831 | 13,210,915 | +0.21(+5.83%) |
Nov 26, 2008 | 3.283 | 3.686 | 3.204 | 3.620 | 30,514,410 | +0.31(+9.36%) |
Nov 25, 2008 | 3.554 | 3.573 | 3.138 | 3.310 | 35,024,892 | -0.10(-2.90%) |
Nov 24, 2008 | 3.132 | 3.534 | 3.099 | 3.409 | 50,127,460 | +0.50(+17.23%) |
Nov 21, 2008 | 2.611 | 2.934 | 2.532 | 2.908 | 43,951,656 | +0.53(+22.50%) |
Nov 20, 2008 | 2.459 | 2.584 | 2.301 | 2.373 | 27,511,836 | -0.07(-2.96%) |
Nov 19, 2008 | 2.670 | 2.868 | 2.413 | 2.446 | 33,464,374 | -0.18(-7.02%) |
Nov 18, 2008 | 2.703 | 2.789 | 2.558 | 2.631 | 18,039,772 | -0.09(-3.16%) |
Nov 17, 2008 | 2.822 | 2.921 | 2.650 | 2.716 | 17,750,550 | -0.11(-3.74%) |
Nov 14, 2008 | 2.980 | 3.115 | 2.762 | 2.822 | 25,729,148 | -0.14(-4.68%) |
Nov 13, 2008 | 2.670 | 2.973 | 2.446 | 2.960 | 36,184,404 | +0.29(+10.86%) |
Nov 12, 2008 | 2.861 | 2.881 | 2.604 | 2.670 | 25,718,340 | -0.32(-10.79%) |
Nov 11, 2008 | 3.092 | 3.119 | 2.875 | 2.993 | 19,327,780 | -0.26(-7.91%) |
Nov 10, 2008 | 3.376 | 3.402 | 3.119 | 3.250 | 18,823,914 | +0.13(+4.23%) |
Nov 07, 2008 | 3.171 | 3.290 | 2.980 | 3.119 | 15,775,161 | +0.04(+1.28%) |
Nov 06, 2008 | 3.415 | 3.461 | 3.026 | 3.079 | 25,332,732 | -0.23(-6.97%) |
Nov 05, 2008 | 3.507 | 3.633 | 3.264 | 3.310 | 29,384,008 | -0.30(-8.23%) |
Nov 04, 2008 | 3.257 | 3.633 | 3.250 | 3.606 | 36,048,576 | +0.53(+17.38%) |
Nov 03, 2008 | 3.191 | 3.283 | 3.033 | 3.072 | 20,130,584 | +0.02(+0.65%) |
Oct 31, 2008 | 3.178 | 3.316 | 3.053 | 3.053 | 21,873,858 | -0.21(-6.46%) |
Oct 30, 2008 | 3.329 | 3.428 | 2.973 | 3.264 | 29,685,770 | +0.13(+4.21%) |
Oct 29, 2008 | 2.822 | 3.191 | 2.776 | 3.132 | 41,898,708 | +0.43(+15.85%) |
Oct 28, 2008 | 2.650 | 2.716 | 2.420 | 2.703 | 29,120,716 | +0.24(+9.63%) |
Oct 27, 2008 | 2.670 | 2.749 | 2.466 | 2.466 | 30,305,820 | -0.19(-7.20%) |
Oct 24, 2008 | 2.248 | 2.769 | 2.182 | 2.657 | 48,456,028 | +0.12(+4.68%) |
Oct 23, 2008 | 2.545 | 2.769 | 2.426 | 2.538 | 49,951,704 | -0.08(-3.02%) |
Oct 22, 2008 | 2.967 | 2.980 | 2.571 | 2.617 | 46,411,928 | -0.49(-15.89%) |
Oct 21, 2008 | 3.257 | 3.356 | 3.105 | 3.112 | 20,490,784 | -0.33(-9.58%) |
Oct 20, 2008 | 3.191 | 3.461 | 3.171 | 3.442 | 24,183,166 | +0.35(+11.30%) |
Oct 17, 2008 | 2.934 | 3.428 | 2.853 | 3.092 | 31,135,624 | -0.06(-1.88%) |
Oct 16, 2008 | 3.475 | 3.488 | 2.901 | 3.151 | 50,475,980 | -0.30(-8.78%) |
Oct 15, 2008 | 3.850 | 3.936 | 3.395 | 3.455 | 40,862,280 | -0.53(-13.25%) |
Oct 14, 2008 | 4.173 | 4.259 | 3.896 | 3.982 | 35,716,860 | +0.05(+1.34%) |
Oct 13, 2008 | 3.850 | 3.969 | 3.461 | 3.929 | 26,669,286 | +0.28(+7.58%) |
Oct 10, 2008 | 4.516 | 4.595 | 3.428 | 3.653 | 56,629,492 | -0.88(-19.48%) |
Oct 09, 2008 | 4.833 | 4.859 | 4.371 | 4.536 | 30,624,234 | -0.42(-8.39%) |
Oct 08, 2008 | 4.417 | 4.978 | 4.279 | 4.951 | 52,914,560 | +0.78(+18.83%) |
Oct 07, 2008 | 4.516 | 4.582 | 4.140 | 4.167 | 35,256,920 | -0.11(-2.62%) |
Oct 06, 2008 | 4.813 | 4.866 | 3.877 | 4.279 | 49,617,824 | -0.24(-5.39%) |
Oct 03, 2008 | 4.510 | 4.918 | 4.464 | 4.523 | 33,108,358 | +0.04(+0.88%) |
Oct 02, 2008 | 5.261 | 5.439 | 4.450 | 4.483 | 49,605,884 | -1.04(-18.76%) |