Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.005 | 4.280 | 4.005 | 4.219 | 86,403 | +0.17(+4.15%) |
Dec 30, 2008 | 3.997 | 4.081 | 3.883 | 4.051 | 82,581 | +0.08(+1.92%) |
Dec 29, 2008 | 4.097 | 4.097 | 3.852 | 3.974 | 91,278 | -0.09(-2.26%) |
Dec 26, 2008 | 4.005 | 4.158 | 4.005 | 4.066 | 40,136 | +0.07(+1.72%) |
Dec 24, 2008 | 4.028 | 4.081 | 3.921 | 3.997 | 17,048 | -0.03(-0.76%) |
Dec 23, 2008 | 4.005 | 4.259 | 3.936 | 4.028 | 71,149 | +0.02(+0.57%) |
Dec 22, 2008 | 4.074 | 4.089 | 3.967 | 4.005 | 87,906 | -0.12(-2.96%) |
Dec 19, 2008 | 4.303 | 4.502 | 4.112 | 4.127 | 87,452 | -0.18(-4.09%) |
Dec 18, 2008 | 4.502 | 4.769 | 4.227 | 4.303 | 177,919 | -0.27(-5.85%) |
Dec 17, 2008 | 4.165 | 4.792 | 4.127 | 4.571 | 282,369 | +0.55(+13.69%) |
Dec 16, 2008 | 3.921 | 4.074 | 3.874 | 4.020 | 98,477 | +0.12(+3.14%) |
Dec 15, 2008 | 3.776 | 3.898 | 3.715 | 3.898 | 97,227 | +0.12(+3.24%) |
Dec 12, 2008 | 3.661 | 3.852 | 3.623 | 3.776 | 58,717 | -0.05(-1.40%) |
Dec 11, 2008 | 3.630 | 3.875 | 3.630 | 3.829 | 72,222 | +0.16(+4.37%) |
Dec 10, 2008 | 3.630 | 3.745 | 3.562 | 3.669 | 70,810 | -0.02(-0.62%) |
Dec 09, 2008 | 3.478 | 3.692 | 3.378 | 3.692 | 59,237 | +0.11(+2.99%) |
Dec 08, 2008 | 3.279 | 3.585 | 3.279 | 3.585 | 41,059 | +0.24(+7.32%) |
Dec 05, 2008 | 3.287 | 3.340 | 3.111 | 3.340 | 69,338 | +0.05(+1.63%) |
Dec 04, 2008 | 3.149 | 3.363 | 3.019 | 3.287 | 109,596 | +0.13(+4.12%) |
Dec 03, 2008 | 3.141 | 3.180 | 2.820 | 3.157 | 197,015 | +0.33(+11.62%) |
Dec 02, 2008 | 2.973 | 2.996 | 2.774 | 2.828 | 109,322 | -0.08(-2.89%) |
Dec 01, 2008 | 3.256 | 3.256 | 2.889 | 2.912 | 33,483 | -0.34(-10.35%) |
Nov 28, 2008 | 3.302 | 3.371 | 3.180 | 3.248 | 19,100 | +0.00(+0.00%) |
Nov 26, 2008 | 3.057 | 3.386 | 2.955 | 3.248 | 83,602 | +0.21(+7.05%) |
Nov 25, 2008 | 2.988 | 3.073 | 2.920 | 3.034 | 98,433 | +0.13(+4.47%) |
Nov 24, 2008 | 2.675 | 2.904 | 2.583 | 2.904 | 197,541 | +0.21(+7.95%) |
Nov 21, 2008 | 2.912 | 2.912 | 2.560 | 2.690 | 111,914 | -0.18(-6.38%) |
Nov 20, 2008 | 3.073 | 3.088 | 2.790 | 2.874 | 104,186 | -0.18(-6.00%) |
Nov 19, 2008 | 3.241 | 3.287 | 2.958 | 3.057 | 182,356 | -0.26(-7.83%) |
Nov 18, 2008 | 3.401 | 3.539 | 3.218 | 3.317 | 100,211 | -0.08(-2.47%) |
Nov 17, 2008 | 3.592 | 3.592 | 3.394 | 3.401 | 111,929 | -0.21(-5.92%) |
Nov 14, 2008 | 3.669 | 3.676 | 3.585 | 3.615 | 41,831 | -0.09(-2.47%) |
Nov 13, 2008 | 3.630 | 3.715 | 3.355 | 3.707 | 168,222 | +0.08(+2.11%) |
Nov 12, 2008 | 3.737 | 3.814 | 3.508 | 3.630 | 66,297 | -0.06(-1.66%) |
Nov 11, 2008 | 3.630 | 3.837 | 3.554 | 3.692 | 89,088 | -0.01(-0.21%) |
Nov 10, 2008 | 3.715 | 3.959 | 3.630 | 3.699 | 112,290 | -0.04(-0.95%) |
Nov 07, 2008 | 3.852 | 3.921 | 3.638 | 3.735 | 101,010 | -0.17(-4.38%) |
Nov 06, 2008 | 4.334 | 4.471 | 3.776 | 3.906 | 301,596 | -0.67(-14.69%) |
Nov 05, 2008 | 4.051 | 4.578 | 3.959 | 4.578 | 161,679 | +0.44(+10.72%) |
Nov 04, 2008 | 4.120 | 4.272 | 4.074 | 4.135 | 75,715 | +0.14(+3.44%) |
Nov 03, 2008 | 4.181 | 4.219 | 3.974 | 3.997 | 93,289 | -0.13(-3.15%) |
Oct 31, 2008 | 3.822 | 4.263 | 3.783 | 4.127 | 143,153 | +0.28(+7.36%) |
Oct 30, 2008 | 3.401 | 3.867 | 3.401 | 3.844 | 105,208 | +0.55(+16.71%) |
Oct 29, 2008 | 3.325 | 3.409 | 3.103 | 3.294 | 255,447 | -0.03(-0.92%) |
Oct 28, 2008 | 3.455 | 3.608 | 3.225 | 3.325 | 175,437 | -0.02(-0.46%) |
Oct 27, 2008 | 3.722 | 3.722 | 3.294 | 3.340 | 149,831 | -0.38(-10.27%) |
Oct 24, 2008 | 3.562 | 3.776 | 3.478 | 3.722 | 94,533 | -0.22(-5.62%) |
Oct 23, 2008 | 4.143 | 4.165 | 3.852 | 3.944 | 102,570 | -0.30(-7.03%) |
Oct 22, 2008 | 4.517 | 4.655 | 4.081 | 4.242 | 136,616 | -0.20(-4.48%) |
Oct 21, 2008 | 4.020 | 4.586 | 3.944 | 4.441 | 211,054 | +0.46(+11.52%) |
Oct 20, 2008 | 3.822 | 4.013 | 3.745 | 3.982 | 125,664 | +0.18(+4.62%) |
Oct 17, 2008 | 3.669 | 3.883 | 3.646 | 3.806 | 103,668 | +0.06(+1.63%) |
Oct 16, 2008 | 3.439 | 3.822 | 3.432 | 3.745 | 65,155 | +0.31(+9.13%) |
Oct 15, 2008 | 3.646 | 3.737 | 3.401 | 3.432 | 93,481 | -0.34(-8.93%) |
Oct 14, 2008 | 3.753 | 3.967 | 3.646 | 3.768 | 108,500 | +0.17(+4.67%) |
Oct 13, 2008 | 3.485 | 3.806 | 3.485 | 3.600 | 115,041 | +0.18(+5.13%) |
Oct 10, 2008 | 3.256 | 3.676 | 3.126 | 3.424 | 141,211 | -0.05(-1.54%) |
Oct 09, 2008 | 3.676 | 3.814 | 3.470 | 3.478 | 129,177 | -0.18(-4.81%) |
Oct 08, 2008 | 3.875 | 4.013 | 3.386 | 3.653 | 181,035 | -0.25(-6.46%) |
Oct 07, 2008 | 4.165 | 4.540 | 3.890 | 3.906 | 221,602 | -0.12(-3.04%) |
Oct 06, 2008 | 4.639 | 4.639 | 3.883 | 4.028 | 218,132 | -0.62(-13.32%) |
Oct 03, 2008 | 4.960 | 5.083 | 4.555 | 4.647 | 0 | -0.24(-5.00%) |
Oct 02, 2008 | 5.182 | 5.182 | 4.639 | 4.892 | 110,308 | -0.30(-5.74%) |