Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.219 | 3.366 | 3.162 | 3.336 | 3,372,505 | +0.12(+3.64%) |
Dec 30, 2008 | 3.098 | 3.230 | 3.094 | 3.219 | 3,014,029 | +0.08(+2.40%) |
Dec 29, 2008 | 3.185 | 3.192 | 3.083 | 3.143 | 3,459,333 | -0.05(-1.54%) |
Dec 26, 2008 | 3.135 | 3.192 | 3.101 | 3.192 | 1,308,576 | +0.06(+1.81%) |
Dec 24, 2008 | 3.154 | 3.166 | 3.101 | 3.135 | 963,021 | -0.04(-1.31%) |
Dec 23, 2008 | 3.192 | 3.321 | 3.139 | 3.177 | 3,185,406 | -0.01(-0.24%) |
Dec 22, 2008 | 3.305 | 3.324 | 3.105 | 3.185 | 3,013,377 | -0.15(-4.64%) |
Dec 19, 2008 | 3.324 | 3.491 | 3.283 | 3.339 | 6,945,323 | +0.08(+2.55%) |
Dec 18, 2008 | 3.415 | 3.415 | 3.188 | 3.256 | 5,063,075 | -0.13(-3.90%) |
Dec 17, 2008 | 3.385 | 3.464 | 3.305 | 3.389 | 6,224,511 | -0.02(-0.66%) |
Dec 16, 2008 | 3.302 | 3.457 | 3.287 | 3.411 | 4,307,258 | +0.08(+2.50%) |
Dec 15, 2008 | 3.385 | 3.547 | 3.260 | 3.328 | 2,469,894 | -0.04(-1.23%) |
Dec 12, 2008 | 3.253 | 3.385 | 3.105 | 3.370 | 7,851,892 | +0.02(+0.45%) |
Dec 11, 2008 | 3.525 | 3.585 | 3.279 | 3.355 | 5,469,721 | -0.22(-6.03%) |
Dec 10, 2008 | 3.517 | 3.623 | 3.513 | 3.570 | 4,199,268 | +0.10(+2.83%) |
Dec 09, 2008 | 3.585 | 3.687 | 3.434 | 3.472 | 5,377,847 | -0.14(-3.97%) |
Dec 08, 2008 | 3.494 | 3.638 | 3.453 | 3.615 | 8,475,184 | +0.20(+5.75%) |
Dec 05, 2008 | 3.169 | 3.460 | 3.030 | 3.419 | 16,848,378 | +0.01(+0.22%) |
Dec 04, 2008 | 3.309 | 3.623 | 3.290 | 3.411 | 8,571,354 | +0.08(+2.26%) |
Dec 03, 2008 | 3.260 | 3.347 | 3.135 | 3.336 | 5,347,710 | +0.09(+2.91%) |
Dec 02, 2008 | 3.105 | 3.253 | 2.965 | 3.241 | 5,172,351 | +0.20(+6.45%) |
Dec 01, 2008 | 3.203 | 3.283 | 3.026 | 3.045 | 4,686,863 | -0.27(-8.10%) |
Nov 28, 2008 | 3.253 | 3.313 | 3.215 | 3.313 | 830,638 | +0.03(+0.92%) |
Nov 26, 2008 | 3.052 | 3.305 | 3.003 | 3.283 | 2,874,380 | +0.15(+4.95%) |
Nov 25, 2008 | 3.060 | 3.181 | 3.007 | 3.128 | 5,753,098 | +0.11(+3.50%) |
Nov 24, 2008 | 2.833 | 3.094 | 2.829 | 3.022 | 4,381,419 | +0.31(+11.27%) |
Nov 21, 2008 | 2.588 | 2.716 | 2.478 | 2.716 | 5,684,128 | +0.18(+6.99%) |
Nov 20, 2008 | 2.833 | 2.833 | 2.455 | 2.539 | 7,788,626 | -0.09(-3.45%) |
Nov 19, 2008 | 2.897 | 2.999 | 2.622 | 2.629 | 7,912,583 | -0.26(-8.90%) |
Nov 18, 2008 | 3.041 | 3.083 | 2.803 | 2.886 | 4,835,240 | -0.14(-4.50%) |
Nov 17, 2008 | 2.935 | 3.128 | 2.913 | 3.022 | 2,833,807 | +0.07(+2.43%) |
Nov 14, 2008 | 3.185 | 3.188 | 2.939 | 2.950 | 4,985,469 | -0.26(-8.23%) |
Nov 13, 2008 | 3.030 | 3.215 | 2.913 | 3.215 | 4,220,694 | +0.20(+6.64%) |
Nov 12, 2008 | 3.109 | 3.162 | 3.015 | 3.015 | 3,592,028 | -0.15(-4.77%) |
Nov 11, 2008 | 3.226 | 3.247 | 3.128 | 3.166 | 3,531,256 | -0.08(-2.44%) |
Nov 10, 2008 | 3.430 | 3.494 | 3.211 | 3.245 | 3,110,402 | -0.11(-3.37%) |
Nov 07, 2008 | 3.298 | 3.453 | 3.287 | 3.358 | 2,603,775 | +0.08(+2.42%) |
Nov 06, 2008 | 3.498 | 3.506 | 3.260 | 3.279 | 4,202,140 | -0.25(-6.97%) |
Nov 05, 2008 | 3.642 | 3.736 | 3.525 | 3.525 | 3,127,765 | -0.15(-4.01%) |
Nov 04, 2008 | 3.713 | 3.747 | 3.642 | 3.672 | 6,129,027 | +0.01(+0.21%) |
Nov 03, 2008 | 3.676 | 3.795 | 3.593 | 3.664 | 6,250,440 | +0.04(+1.15%) |
Oct 31, 2008 | 3.400 | 3.668 | 3.332 | 3.623 | 7,647,698 | +0.23(+6.67%) |
Oct 30, 2008 | 3.389 | 3.423 | 3.309 | 3.396 | 4,895,888 | +0.07(+2.04%) |
Oct 29, 2008 | 3.298 | 3.396 | 3.192 | 3.328 | 10,393,333 | +0.03(+1.03%) |
Oct 28, 2008 | 3.135 | 3.324 | 3.098 | 3.294 | 9,868,657 | +0.16(+5.19%) |
Oct 27, 2008 | 3.139 | 3.230 | 3.109 | 3.132 | 4,048,763 | -0.05(-1.66%) |
Oct 24, 2008 | 3.162 | 3.294 | 3.113 | 3.185 | 6,371,001 | -0.11(-3.44%) |
Oct 23, 2008 | 3.457 | 3.494 | 3.222 | 3.298 | 10,793,221 | -0.14(-4.07%) |
Oct 22, 2008 | 3.717 | 3.717 | 3.389 | 3.438 | 10,271,187 | -0.38(-9.99%) |
Oct 21, 2008 | 3.668 | 3.985 | 3.668 | 3.819 | 10,617,724 | -0.56(-12.77%) |
Oct 20, 2008 | 4.371 | 4.397 | 4.250 | 4.378 | 3,262,927 | +0.10(+2.39%) |
Oct 17, 2008 | 4.208 | 4.414 | 4.084 | 4.276 | 4,445,120 | -0.02(-0.53%) |
Oct 16, 2008 | 4.223 | 4.318 | 4.106 | 4.299 | 5,584,267 | +0.07(+1.61%) |
Oct 15, 2008 | 4.341 | 4.409 | 4.201 | 4.231 | 4,655,987 | -0.19(-4.19%) |
Oct 14, 2008 | 4.597 | 4.658 | 4.348 | 4.416 | 4,267,855 | -0.16(-3.47%) |
Oct 13, 2008 | 4.375 | 4.582 | 4.216 | 4.575 | 3,247,611 | +0.34(+8.13%) |
Oct 10, 2008 | 4.046 | 4.401 | 3.959 | 4.231 | 13,700,999 | +0.00(+0.00%) |
Oct 09, 2008 | 4.431 | 4.741 | 4.223 | 4.231 | 6,370,868 | -0.09(-2.10%) |
Oct 08, 2008 | 4.227 | 4.450 | 3.865 | 4.322 | 4,212,911 | -0.02(-0.52%) |
Oct 07, 2008 | 4.563 | 4.722 | 4.303 | 4.344 | 4,182,043 | -0.10(-2.29%) |
Oct 06, 2008 | 4.363 | 4.454 | 4.144 | 4.446 | 6,484,295 | -0.03(-0.76%) |
Oct 03, 2008 | 4.601 | 4.688 | 4.454 | 4.480 | 7,488,331 | -0.08(-1.66%) |
Oct 02, 2008 | 4.888 | 5.077 | 4.503 | 4.556 | 8,746,430 | -0.33(-6.80%) |