Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.691 | 3.895 | 3.677 | 3.780 | 219,849 | +0.03(+0.76%) |
Dec 30, 2008 | 3.657 | 3.788 | 3.656 | 3.751 | 126,812 | +0.10(+2.76%) |
Dec 29, 2008 | 3.567 | 3.732 | 3.544 | 3.650 | 70,526 | +0.11(+3.15%) |
Dec 26, 2008 | 3.532 | 3.602 | 3.482 | 3.539 | 80,779 | +0.10(+3.04%) |
Dec 24, 2008 | 3.551 | 3.553 | 3.390 | 3.434 | 73,701 | -0.10(-2.95%) |
Dec 23, 2008 | 3.541 | 3.564 | 3.494 | 3.539 | 164,383 | +0.05(+1.42%) |
Dec 22, 2008 | 3.664 | 3.726 | 3.420 | 3.489 | 223,442 | -0.22(-6.05%) |
Dec 19, 2008 | 3.718 | 3.895 | 3.594 | 3.714 | 168,619 | +0.10(+2.84%) |
Dec 18, 2008 | 3.774 | 3.863 | 3.541 | 3.611 | 233,260 | -0.22(-5.69%) |
Dec 17, 2008 | 3.994 | 4.006 | 3.735 | 3.829 | 249,681 | -0.12(-3.00%) |
Dec 16, 2008 | 3.900 | 4.084 | 3.900 | 3.948 | 165,190 | +0.06(+1.46%) |
Dec 15, 2008 | 3.818 | 4.010 | 3.818 | 3.891 | 339,679 | +0.13(+3.48%) |
Dec 12, 2008 | 3.670 | 3.983 | 3.631 | 3.760 | 256,878 | +0.11(+3.01%) |
Dec 11, 2008 | 3.374 | 3.907 | 3.374 | 3.650 | 339,160 | +0.24(+7.17%) |
Dec 10, 2008 | 3.275 | 3.516 | 3.275 | 3.406 | 269,367 | +0.22(+6.83%) |
Dec 09, 2008 | 3.183 | 3.434 | 3.183 | 3.188 | 240,123 | +0.04(+1.18%) |
Dec 08, 2008 | 3.114 | 3.436 | 3.114 | 3.151 | 337,425 | +0.12(+3.79%) |
Dec 05, 2008 | 3.094 | 3.137 | 2.717 | 3.036 | 451,302 | -0.06(-2.00%) |
Dec 04, 2008 | 3.084 | 3.240 | 3.084 | 3.098 | 206,156 | -0.05(-1.69%) |
Dec 03, 2008 | 3.109 | 3.202 | 3.107 | 3.151 | 240,569 | +0.04(+1.42%) |
Dec 02, 2008 | 3.132 | 3.279 | 3.070 | 3.107 | 231,266 | -0.01(-0.40%) |
Dec 01, 2008 | 3.542 | 3.576 | 3.119 | 3.119 | 185,645 | -0.42(-11.94%) |
Nov 28, 2008 | 3.576 | 3.581 | 3.484 | 3.542 | 76,570 | -0.03(-0.94%) |
Nov 26, 2008 | 3.213 | 3.610 | 3.186 | 3.576 | 352,576 | +0.39(+12.22%) |
Nov 25, 2008 | 3.199 | 3.222 | 3.112 | 3.186 | 310,672 | +0.05(+1.64%) |
Nov 24, 2008 | 3.080 | 3.234 | 3.080 | 3.135 | 344,616 | +0.22(+7.66%) |
Nov 21, 2008 | 3.275 | 3.296 | 2.832 | 2.912 | 520,371 | -0.29(-9.12%) |
Nov 20, 2008 | 3.452 | 3.452 | 2.994 | 3.204 | 360,315 | -0.28(-7.98%) |
Nov 19, 2008 | 3.716 | 3.716 | 3.441 | 3.482 | 127,766 | -0.23(-6.29%) |
Nov 18, 2008 | 3.647 | 3.799 | 3.556 | 3.716 | 99,505 | +0.08(+2.14%) |
Nov 17, 2008 | 3.769 | 3.824 | 3.638 | 3.638 | 111,424 | -0.13(-3.43%) |
Nov 14, 2008 | 3.772 | 3.873 | 3.613 | 3.767 | 299,318 | -0.03(-0.70%) |
Nov 13, 2008 | 3.767 | 3.868 | 3.381 | 3.794 | 443,913 | +0.03(+0.71%) |
Nov 12, 2008 | 4.065 | 4.065 | 3.732 | 3.767 | 303,854 | -0.29(-7.11%) |
Nov 11, 2008 | 4.316 | 4.346 | 3.891 | 4.056 | 256,753 | -0.27(-6.22%) |
Nov 10, 2008 | 4.511 | 4.672 | 4.286 | 4.325 | 254,511 | -0.16(-3.59%) |
Nov 07, 2008 | 4.679 | 4.757 | 4.486 | 4.486 | 227,622 | -0.20(-4.34%) |
Nov 06, 2008 | 4.318 | 4.689 | 4.186 | 4.689 | 302,284 | +0.17(+3.68%) |
Nov 05, 2008 | 4.380 | 4.523 | 4.167 | 4.523 | 333,511 | +0.09(+2.04%) |
Nov 04, 2008 | 4.403 | 4.569 | 4.403 | 4.433 | 321,258 | +0.06(+1.34%) |
Nov 03, 2008 | 4.921 | 4.921 | 4.373 | 4.374 | 492,369 | -0.68(-13.45%) |
Oct 31, 2008 | 5.136 | 5.222 | 4.870 | 5.054 | 393,745 | -0.15(-2.83%) |
Oct 30, 2008 | 4.904 | 5.240 | 4.751 | 5.201 | 436,524 | +0.24(+4.93%) |
Oct 29, 2008 | 4.519 | 5.028 | 4.496 | 4.957 | 547,898 | +0.07(+1.34%) |
Oct 28, 2008 | 5.059 | 5.137 | 4.659 | 4.891 | 334,906 | -0.27(-5.15%) |
Oct 27, 2008 | 5.141 | 5.173 | 4.739 | 5.157 | 164,174 | -0.06(-1.22%) |
Oct 24, 2008 | 4.957 | 5.311 | 4.957 | 5.220 | 328,466 | +0.03(+0.61%) |
Oct 23, 2008 | 5.153 | 5.275 | 5.081 | 5.189 | 941,728 | +0.04(+0.72%) |
Oct 22, 2008 | 5.665 | 5.665 | 5.143 | 5.151 | 572,002 | -0.55(-9.60%) |
Oct 21, 2008 | 5.798 | 5.860 | 5.686 | 5.698 | 434,349 | -0.20(-3.33%) |
Oct 20, 2008 | 5.134 | 5.923 | 5.092 | 5.895 | 976,344 | +0.78(+15.22%) |
Oct 17, 2008 | 4.868 | 5.190 | 4.868 | 5.116 | 547,660 | +0.23(+4.81%) |
Oct 16, 2008 | 4.650 | 5.215 | 4.629 | 4.881 | 565,330 | +0.28(+6.14%) |
Oct 15, 2008 | 4.585 | 4.930 | 4.514 | 4.599 | 390,830 | -0.07(-1.55%) |
Oct 14, 2008 | 3.841 | 4.718 | 3.810 | 4.672 | 828,179 | +1.00(+27.18%) |
Oct 13, 2008 | 3.356 | 3.895 | 3.319 | 3.673 | 694,097 | +0.38(+11.44%) |
Oct 10, 2008 | 3.328 | 3.383 | 3.054 | 3.296 | 562,963 | -0.14(-4.17%) |
Oct 09, 2008 | 3.277 | 4.001 | 3.266 | 3.440 | 669,332 | +0.18(+5.65%) |
Oct 08, 2008 | 2.921 | 3.392 | 2.643 | 3.256 | 732,758 | +0.04(+1.21%) |
Oct 07, 2008 | 3.762 | 3.990 | 3.052 | 3.217 | 535,312 | -0.44(-11.92%) |
Oct 06, 2008 | 4.072 | 4.072 | 3.186 | 3.652 | 692,431 | -0.67(-15.49%) |
Oct 03, 2008 | 4.500 | 4.596 | 4.167 | 4.321 | 259,341 | -0.19(-4.20%) |
Oct 02, 2008 | 5.079 | 5.079 | 4.464 | 4.511 | 206,145 | -0.62(-12.14%) |