Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.718 | 3.798 | 3.632 | 3.648 | 1,758,217 | -0.06(-1.51%) |
Dec 30, 2008 | 3.655 | 3.704 | 3.501 | 3.704 | 1,093,730 | +0.08(+2.27%) |
Dec 29, 2008 | 3.549 | 3.671 | 3.449 | 3.622 | 760,715 | +0.05(+1.32%) |
Dec 26, 2008 | 3.585 | 3.618 | 3.508 | 3.575 | 555,482 | +0.02(+0.64%) |
Dec 24, 2008 | 3.477 | 3.571 | 3.430 | 3.552 | 168,745 | +0.09(+2.47%) |
Dec 23, 2008 | 3.646 | 3.669 | 3.424 | 3.466 | 1,356,759 | -0.15(-4.11%) |
Dec 22, 2008 | 3.552 | 3.620 | 3.440 | 3.615 | 936,483 | +0.10(+2.73%) |
Dec 19, 2008 | 3.479 | 3.557 | 3.348 | 3.519 | 1,410,892 | +0.15(+4.35%) |
Dec 18, 2008 | 3.484 | 3.526 | 3.351 | 3.372 | 727,106 | -0.10(-2.87%) |
Dec 17, 2008 | 3.519 | 3.629 | 3.414 | 3.472 | 1,076,096 | -0.12(-3.26%) |
Dec 16, 2008 | 3.421 | 3.599 | 3.328 | 3.589 | 1,016,715 | +0.23(+6.98%) |
Dec 15, 2008 | 3.543 | 3.564 | 3.257 | 3.355 | 603,433 | -0.18(-5.09%) |
Dec 12, 2008 | 3.141 | 3.594 | 2.970 | 3.535 | 917,281 | +0.34(+10.61%) |
Dec 11, 2008 | 3.550 | 3.618 | 3.145 | 3.196 | 976,250 | -0.41(-11.34%) |
Dec 10, 2008 | 3.500 | 3.669 | 3.451 | 3.604 | 1,276,167 | +0.14(+4.14%) |
Dec 09, 2008 | 3.699 | 3.718 | 3.369 | 3.461 | 2,119,066 | -0.24(-6.51%) |
Dec 08, 2008 | 3.594 | 3.716 | 3.494 | 3.702 | 1,386,682 | +0.21(+5.95%) |
Dec 05, 2008 | 3.267 | 3.601 | 3.173 | 3.494 | 1,760,025 | +0.18(+5.37%) |
Dec 04, 2008 | 3.358 | 3.494 | 3.178 | 3.316 | 545,969 | -0.09(-2.77%) |
Dec 03, 2008 | 3.276 | 3.440 | 3.197 | 3.410 | 803,217 | +0.12(+3.66%) |
Dec 02, 2008 | 3.106 | 3.306 | 2.900 | 3.290 | 1,333,533 | +0.27(+8.84%) |
Dec 01, 2008 | 3.279 | 3.480 | 2.982 | 3.023 | 922,627 | -0.30(-9.14%) |
Nov 28, 2008 | 3.281 | 3.463 | 3.222 | 3.327 | 241,079 | -0.00(-0.10%) |
Nov 26, 2008 | 2.979 | 3.330 | 2.979 | 3.330 | 901,215 | +0.26(+8.54%) |
Nov 25, 2008 | 3.086 | 3.089 | 2.975 | 3.068 | 1,833,286 | +0.03(+1.15%) |
Nov 24, 2008 | 2.827 | 3.059 | 2.799 | 3.033 | 1,166,161 | +0.26(+9.39%) |
Nov 21, 2008 | 2.792 | 2.888 | 2.575 | 2.773 | 1,031,493 | +0.04(+1.34%) |
Nov 20, 2008 | 2.823 | 2.949 | 2.673 | 2.736 | 726,494 | -0.10(-3.39%) |
Nov 19, 2008 | 3.035 | 3.106 | 2.823 | 2.832 | 618,028 | -0.20(-6.62%) |
Nov 18, 2008 | 2.899 | 3.093 | 2.809 | 3.033 | 672,533 | +0.14(+4.83%) |
Nov 17, 2008 | 2.879 | 3.023 | 2.841 | 2.893 | 1,173,779 | -0.01(-0.24%) |
Nov 14, 2008 | 3.077 | 3.145 | 2.883 | 2.900 | 764,658 | -0.25(-7.98%) |
Nov 13, 2008 | 3.143 | 3.253 | 2.970 | 3.152 | 1,226,407 | +0.03(+0.89%) |
Nov 12, 2008 | 3.360 | 3.360 | 3.103 | 3.124 | 827,920 | -0.26(-7.60%) |
Nov 11, 2008 | 3.550 | 3.597 | 3.337 | 3.381 | 1,395,874 | -0.19(-5.43%) |
Nov 10, 2008 | 3.404 | 3.734 | 3.397 | 3.575 | 1,315,956 | +0.24(+7.18%) |
Nov 07, 2008 | 3.248 | 3.407 | 3.168 | 3.335 | 476,206 | +0.13(+4.03%) |
Nov 06, 2008 | 3.098 | 3.332 | 2.981 | 3.206 | 755,088 | +0.10(+3.15%) |
Nov 05, 2008 | 3.119 | 3.440 | 3.073 | 3.108 | 1,544,953 | +0.05(+1.48%) |
Nov 04, 2008 | 3.145 | 3.145 | 2.991 | 3.063 | 473,813 | -0.03(-0.96%) |
Nov 03, 2008 | 2.977 | 3.126 | 2.860 | 3.093 | 667,656 | +0.21(+7.34%) |
Oct 31, 2008 | 2.612 | 2.885 | 2.581 | 2.881 | 634,683 | +0.27(+10.15%) |
Oct 30, 2008 | 2.713 | 2.722 | 2.591 | 2.616 | 378,963 | -0.00(-0.07%) |
Oct 29, 2008 | 2.694 | 2.745 | 2.588 | 2.617 | 467,157 | -0.04(-1.51%) |
Oct 28, 2008 | 2.301 | 2.675 | 2.289 | 2.657 | 572,532 | +0.40(+17.72%) |
Oct 27, 2008 | 2.476 | 2.680 | 2.235 | 2.257 | 454,937 | -0.24(-9.78%) |
Oct 24, 2008 | 2.446 | 2.595 | 2.360 | 2.502 | 618,990 | -0.07(-2.65%) |
Oct 23, 2008 | 2.532 | 2.684 | 2.488 | 2.570 | 414,300 | +0.04(+1.52%) |
Oct 22, 2008 | 2.560 | 2.661 | 2.498 | 2.532 | 239,465 | -0.11(-4.17%) |
Oct 21, 2008 | 2.722 | 2.747 | 2.623 | 2.642 | 143,344 | -0.12(-4.18%) |
Oct 20, 2008 | 2.715 | 2.775 | 2.638 | 2.757 | 358,731 | +0.08(+2.80%) |
Oct 17, 2008 | 2.724 | 2.951 | 2.645 | 2.682 | 592,616 | -0.18(-6.17%) |
Oct 16, 2008 | 2.504 | 2.858 | 2.448 | 2.858 | 524,953 | +0.36(+14.41%) |
Oct 15, 2008 | 2.703 | 2.823 | 2.451 | 2.498 | 446,255 | -0.26(-9.44%) |
Oct 14, 2008 | 3.052 | 3.052 | 2.682 | 2.759 | 575,874 | -0.13(-4.65%) |
Oct 13, 2008 | 2.965 | 3.056 | 2.650 | 2.893 | 937,914 | +0.08(+2.67%) |
Oct 10, 2008 | 2.343 | 2.879 | 2.273 | 2.818 | 1,168,193 | +0.32(+12.80%) |
Oct 09, 2008 | 2.748 | 2.827 | 2.485 | 2.498 | 698,231 | -0.18(-6.78%) |
Oct 08, 2008 | 2.553 | 2.796 | 2.512 | 2.680 | 854,878 | +0.02(+0.79%) |
Oct 07, 2008 | 2.916 | 2.972 | 2.638 | 2.659 | 685,365 | -0.22(-7.59%) |
Oct 06, 2008 | 2.872 | 2.958 | 2.701 | 2.878 | 508,211 | -0.10(-3.29%) |
Oct 03, 2008 | 3.175 | 3.250 | 2.958 | 2.975 | 657,383 | -0.13(-4.22%) |
Oct 02, 2008 | 3.259 | 3.320 | 3.105 | 3.106 | 709,942 | -0.19(-5.63%) |