Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.670 | 3.840 | 3.630 | 3.790 | 765,823 | +0.12(+3.27%) |
Dec 30, 2008 | 3.280 | 3.690 | 3.270 | 3.670 | 653,770 | +0.43(+13.27%) |
Dec 29, 2008 | 3.540 | 3.540 | 3.180 | 3.240 | 445,179 | -0.24(-6.90%) |
Dec 26, 2008 | 3.490 | 3.550 | 3.410 | 3.480 | 275,448 | +0.01(+0.29%) |
Dec 24, 2008 | 3.520 | 3.520 | 3.390 | 3.470 | 241,027 | +0.00(+0.00%) |
Dec 23, 2008 | 3.570 | 3.590 | 3.310 | 3.470 | 756,626 | -0.04(-1.14%) |
Dec 22, 2008 | 3.750 | 3.980 | 3.250 | 3.510 | 1,803,501 | -0.17(-4.62%) |
Dec 19, 2008 | 3.720 | 3.750 | 3.470 | 3.680 | 3,193,156 | +0.02(+0.55%) |
Dec 18, 2008 | 3.470 | 3.730 | 3.380 | 3.660 | 1,213,017 | +0.30(+8.93%) |
Dec 17, 2008 | 3.180 | 3.470 | 3.110 | 3.360 | 1,285,659 | +0.14(+4.35%) |
Dec 16, 2008 | 3.000 | 3.240 | 3.000 | 3.220 | 1,114,508 | +0.20(+6.62%) |
Dec 15, 2008 | 3.080 | 3.150 | 3.000 | 3.020 | 1,075,294 | -0.03(-0.98%) |
Dec 12, 2008 | 3.000 | 3.160 | 2.960 | 3.050 | 3,775,444 | -0.02(-0.65%) |
Dec 11, 2008 | 3.250 | 3.350 | 3.000 | 3.070 | 1,391,734 | -0.23(-6.97%) |
Dec 10, 2008 | 3.530 | 3.530 | 3.090 | 3.300 | 880,382 | +0.09(+2.80%) |
Dec 09, 2008 | 3.670 | 3.670 | 3.160 | 3.210 | 1,417,303 | -0.41(-11.33%) |
Dec 08, 2008 | 3.650 | 3.650 | 3.360 | 3.620 | 1,754,630 | +0.04(+1.12%) |
Dec 05, 2008 | 3.100 | 3.590 | 3.090 | 3.580 | 1,554,988 | +0.45(+14.38%) |
Dec 04, 2008 | 3.170 | 3.410 | 3.010 | 3.130 | 1,783,246 | -0.07(-2.19%) |
Dec 03, 2008 | 3.010 | 3.330 | 2.860 | 3.200 | 2,421,597 | +0.19(+6.31%) |
Dec 02, 2008 | 3.000 | 3.180 | 2.840 | 3.010 | 3,252,324 | +0.08(+2.73%) |
Dec 01, 2008 | 3.250 | 3.250 | 2.915 | 2.930 | 1,418,388 | -0.41(-12.28%) |
Nov 28, 2008 | 3.310 | 3.430 | 3.210 | 3.340 | 358,150 | +0.01(+0.30%) |
Nov 26, 2008 | 3.090 | 3.500 | 3.090 | 3.330 | 1,392,980 | +0.18(+5.71%) |
Nov 25, 2008 | 2.960 | 3.160 | 2.910 | 3.150 | 1,442,090 | +0.23(+7.88%) |
Nov 24, 2008 | 2.930 | 3.460 | 2.670 | 2.920 | 2,239,429 | +0.10(+3.55%) |
Nov 21, 2008 | 2.540 | 2.850 | 1.850 | 2.820 | 2,507,075 | +0.33(+13.25%) |
Nov 20, 2008 | 3.050 | 3.340 | 2.340 | 2.490 | 2,433,677 | -0.56(-18.36%) |
Nov 19, 2008 | 3.410 | 3.680 | 3.050 | 3.050 | 771,930 | -0.38(-11.08%) |
Nov 18, 2008 | 3.660 | 3.720 | 3.220 | 3.430 | 964,150 | -0.23(-6.28%) |
Nov 17, 2008 | 3.610 | 3.900 | 3.610 | 3.660 | 896,067 | +0.07(+1.95%) |
Nov 14, 2008 | 4.090 | 4.090 | 3.590 | 3.590 | 790,112 | -0.56(-13.49%) |
Nov 13, 2008 | 3.680 | 4.170 | 3.600 | 4.150 | 1,111,679 | +0.48(+13.08%) |
Nov 12, 2008 | 4.080 | 4.300 | 3.670 | 3.670 | 830,577 | -0.46(-11.14%) |
Nov 11, 2008 | 4.130 | 4.410 | 3.970 | 4.130 | 1,551,339 | +0.00(+0.00%) |
Nov 10, 2008 | 4.480 | 4.630 | 4.100 | 4.130 | 866,548 | -0.26(-5.92%) |
Nov 07, 2008 | 4.040 | 4.570 | 3.900 | 4.390 | 1,658,985 | +0.40(+10.03%) |
Nov 06, 2008 | 3.920 | 4.060 | 3.750 | 3.990 | 1,466,024 | +0.17(+4.45%) |
Nov 05, 2008 | 4.150 | 4.280 | 3.800 | 3.820 | 906,888 | -0.42(-9.91%) |
Nov 04, 2008 | 4.390 | 4.450 | 4.080 | 4.240 | 981,532 | -0.11(-2.53%) |
Nov 03, 2008 | 4.505 | 4.660 | 4.110 | 4.350 | 1,156,992 | +0.20(+4.82%) |
Oct 31, 2008 | 4.200 | 4.250 | 3.950 | 4.150 | 930,884 | -0.07(-1.66%) |
Oct 30, 2008 | 3.930 | 4.220 | 3.850 | 4.220 | 1,006,237 | +0.47(+12.53%) |
Oct 29, 2008 | 3.890 | 4.000 | 3.620 | 3.750 | 1,417,308 | -0.10(-2.60%) |
Oct 28, 2008 | 3.820 | 4.060 | 3.680 | 3.850 | 1,840,169 | +0.11(+2.94%) |
Oct 27, 2008 | 4.550 | 4.600 | 3.720 | 3.740 | 1,166,671 | -0.89(-19.22%) |
Oct 24, 2008 | 4.530 | 4.750 | 4.510 | 4.630 | 690,557 | -0.36(-7.21%) |
Oct 23, 2008 | 5.420 | 5.420 | 4.640 | 4.990 | 711,627 | -0.40(-7.42%) |
Oct 22, 2008 | 5.570 | 5.800 | 5.300 | 5.390 | 575,852 | -0.29(-5.11%) |
Oct 21, 2008 | 5.620 | 5.930 | 5.520 | 5.680 | 911,148 | -0.03(-0.53%) |
Oct 20, 2008 | 5.020 | 5.720 | 4.950 | 5.710 | 1,130,018 | +0.82(+16.77%) |
Oct 17, 2008 | 4.860 | 5.240 | 4.790 | 4.890 | 1,173,154 | -0.11(-2.20%) |
Oct 16, 2008 | 4.430 | 5.010 | 4.200 | 5.000 | 1,581,761 | +0.62(+14.16%) |
Oct 15, 2008 | 5.000 | 5.080 | 4.200 | 4.380 | 1,327,194 | -0.61(-12.22%) |
Oct 14, 2008 | 5.250 | 5.400 | 4.841 | 4.990 | 1,156,426 | -0.07(-1.38%) |
Oct 13, 2008 | 4.670 | 5.080 | 4.670 | 5.060 | 1,126,367 | +0.65(+14.74%) |
Oct 10, 2008 | 4.540 | 4.730 | 3.880 | 4.410 | 2,117,654 | -0.22(-4.75%) |
Oct 09, 2008 | 5.100 | 5.300 | 4.620 | 4.630 | 1,266,744 | -0.42(-8.32%) |
Oct 08, 2008 | 5.250 | 5.460 | 4.900 | 5.050 | 1,697,810 | -0.25(-4.72%) |
Oct 07, 2008 | 5.990 | 6.110 | 5.300 | 5.300 | 2,095,375 | -0.50(-8.54%) |
Oct 06, 2008 | 6.520 | 6.640 | 5.340 | 5.795 | 1,956,654 | -0.90(-13.38%) |
Oct 03, 2008 | 6.800 | 6.968 | 6.480 | 6.690 | 2,011,010 | +0.07(+1.06%) |
Oct 02, 2008 | 7.400 | 7.475 | 6.560 | 6.620 | 1,876,576 | -0.79(-10.66%) |