Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.408 | 3.528 | 3.408 | 3.514 | 559,918 | +0.11(+3.21%) |
Dec 30, 2008 | 3.303 | 3.412 | 3.303 | 3.405 | 504,388 | +0.07(+2.04%) |
Dec 29, 2008 | 3.333 | 3.371 | 3.238 | 3.337 | 575,619 | -0.04(-1.11%) |
Dec 26, 2008 | 3.309 | 3.388 | 3.309 | 3.374 | 311,700 | +0.06(+1.75%) |
Dec 24, 2008 | 3.224 | 3.337 | 3.219 | 3.316 | 317,925 | +0.11(+3.51%) |
Dec 23, 2008 | 3.262 | 3.320 | 3.183 | 3.204 | 539,422 | -0.06(-1.78%) |
Dec 22, 2008 | 3.327 | 3.364 | 3.197 | 3.262 | 408,029 | -0.03(-0.83%) |
Dec 19, 2008 | 3.248 | 3.340 | 3.241 | 3.289 | 276,247 | +0.03(+1.05%) |
Dec 18, 2008 | 3.303 | 3.364 | 3.228 | 3.255 | 358,938 | -0.04(-1.14%) |
Dec 17, 2008 | 3.217 | 3.313 | 3.183 | 3.292 | 300,216 | -0.03(-0.82%) |
Dec 16, 2008 | 3.139 | 3.327 | 3.074 | 3.320 | 366,357 | +0.16(+4.96%) |
Dec 15, 2008 | 3.211 | 3.262 | 3.077 | 3.163 | 346,074 | -0.08(-2.42%) |
Dec 12, 2008 | 3.207 | 3.248 | 3.146 | 3.241 | 239,404 | -0.01(-0.42%) |
Dec 11, 2008 | 3.385 | 3.385 | 3.221 | 3.255 | 346,951 | -0.14(-4.22%) |
Dec 10, 2008 | 3.395 | 3.429 | 3.313 | 3.398 | 384,464 | +0.00(+0.10%) |
Dec 09, 2008 | 3.395 | 3.425 | 3.350 | 3.395 | 770,406 | +0.05(+1.43%) |
Dec 08, 2008 | 3.251 | 3.412 | 3.251 | 3.347 | 563,321 | +0.11(+3.48%) |
Dec 05, 2008 | 3.105 | 3.238 | 3.002 | 3.234 | 362,904 | +0.07(+2.27%) |
Dec 04, 2008 | 3.156 | 3.258 | 3.091 | 3.163 | 434,112 | -0.03(-1.07%) |
Dec 03, 2008 | 3.074 | 3.238 | 3.064 | 3.197 | 443,324 | -0.07(-2.09%) |
Dec 02, 2008 | 3.156 | 3.286 | 3.037 | 3.265 | 655,204 | +0.18(+5.86%) |
Dec 01, 2008 | 3.122 | 3.125 | 3.002 | 3.084 | 508,972 | -0.10(-3.00%) |
Nov 28, 2008 | 2.999 | 3.183 | 2.999 | 3.180 | 359,448 | +0.15(+4.95%) |
Nov 26, 2008 | 2.849 | 3.033 | 2.822 | 3.030 | 589,298 | +0.12(+3.98%) |
Nov 25, 2008 | 2.883 | 2.931 | 2.794 | 2.914 | 491,864 | +0.05(+1.67%) |
Nov 24, 2008 | 2.798 | 2.910 | 2.767 | 2.866 | 556,134 | +0.03(+1.08%) |
Nov 21, 2008 | 2.729 | 2.835 | 2.457 | 2.835 | 884,430 | +0.06(+2.21%) |
Nov 20, 2008 | 3.037 | 3.050 | 2.716 | 2.774 | 741,172 | -0.35(-11.34%) |
Nov 19, 2008 | 3.313 | 3.395 | 3.105 | 3.129 | 372,084 | -0.26(-7.75%) |
Nov 18, 2008 | 3.429 | 3.436 | 3.258 | 3.391 | 485,114 | +0.05(+1.43%) |
Nov 17, 2008 | 3.354 | 3.432 | 3.299 | 3.344 | 271,270 | -0.09(-2.49%) |
Nov 14, 2008 | 3.408 | 3.483 | 3.354 | 3.429 | 227,546 | -0.03(-0.99%) |
Nov 13, 2008 | 3.395 | 3.514 | 3.228 | 3.463 | 468,038 | +0.07(+2.12%) |
Nov 12, 2008 | 3.582 | 3.586 | 3.347 | 3.391 | 375,443 | -0.23(-6.37%) |
Nov 11, 2008 | 3.613 | 3.711 | 3.552 | 3.622 | 378,180 | -0.08(-2.25%) |
Nov 10, 2008 | 3.855 | 3.855 | 3.623 | 3.705 | 543,361 | -0.08(-2.16%) |
Nov 07, 2008 | 3.698 | 3.831 | 3.661 | 3.787 | 592,103 | +0.09(+2.30%) |
Nov 06, 2008 | 3.866 | 3.886 | 3.678 | 3.702 | 442,626 | -0.20(-5.24%) |
Nov 05, 2008 | 3.913 | 4.023 | 3.855 | 3.907 | 556,158 | -0.15(-3.62%) |
Nov 04, 2008 | 3.992 | 4.084 | 3.978 | 4.053 | 482,124 | +0.13(+3.21%) |
Nov 03, 2008 | 3.893 | 3.944 | 3.881 | 3.927 | 590,535 | +0.01(+0.26%) |
Oct 31, 2008 | 3.831 | 3.988 | 3.729 | 3.917 | 608,306 | +0.19(+5.22%) |
Oct 30, 2008 | 3.750 | 3.855 | 3.692 | 3.722 | 555,358 | +0.12(+3.22%) |
Oct 29, 2008 | 3.494 | 3.709 | 3.456 | 3.606 | 927,137 | +0.16(+4.76%) |
Oct 28, 2008 | 3.309 | 3.443 | 3.190 | 3.443 | 628,412 | +0.28(+8.85%) |
Oct 27, 2008 | 3.176 | 3.313 | 3.163 | 3.163 | 277,525 | -0.04(-1.38%) |
Oct 24, 2008 | 3.139 | 3.306 | 3.132 | 3.207 | 392,545 | -0.12(-3.59%) |
Oct 23, 2008 | 3.330 | 3.439 | 3.197 | 3.327 | 397,366 | -0.01(-0.31%) |
Oct 22, 2008 | 3.507 | 3.511 | 3.255 | 3.337 | 409,172 | -0.23(-6.50%) |
Oct 21, 2008 | 3.545 | 3.617 | 3.518 | 3.569 | 436,750 | +0.02(+0.58%) |
Oct 20, 2008 | 3.514 | 3.582 | 3.432 | 3.548 | 426,398 | +0.09(+2.67%) |
Oct 17, 2008 | 3.272 | 3.490 | 3.196 | 3.456 | 551,527 | +0.14(+4.22%) |
Oct 16, 2008 | 3.412 | 3.412 | 2.992 | 3.316 | 538,657 | +0.03(+0.83%) |
Oct 15, 2008 | 3.344 | 3.429 | 3.289 | 3.289 | 667,643 | -0.05(-1.63%) |
Oct 14, 2008 | 3.071 | 3.378 | 3.071 | 3.344 | 556,389 | +0.45(+15.43%) |
Oct 13, 2008 | 2.781 | 2.900 | 2.726 | 2.897 | 540,430 | +0.22(+8.15%) |
Oct 10, 2008 | 2.491 | 2.729 | 2.436 | 2.678 | 1,037,936 | -0.22(-7.54%) |
Oct 09, 2008 | 3.241 | 3.337 | 2.723 | 2.897 | 862,321 | -0.27(-8.41%) |
Oct 08, 2008 | 2.747 | 3.275 | 2.729 | 3.163 | 749,010 | -0.10(-3.03%) |
Oct 07, 2008 | 3.548 | 3.582 | 3.211 | 3.262 | 576,346 | -0.30(-8.52%) |
Oct 06, 2008 | 3.685 | 3.717 | 3.204 | 3.565 | 737,966 | -0.26(-6.70%) |
Oct 03, 2008 | 3.889 | 3.958 | 3.760 | 3.821 | 289,331 | -0.01(-0.16%) |
Oct 02, 2008 | 4.053 | 4.060 | 3.818 | 3.827 | 279,723 | -0.23(-5.58%) |