Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.603 | 3.680 | 3.587 | 3.657 | 25,498,006 | +0.04(+1.07%) |
Dec 30, 2008 | 3.514 | 3.618 | 3.498 | 3.618 | 33,903,696 | +0.13(+3.65%) |
Dec 29, 2008 | 3.645 | 3.645 | 3.448 | 3.491 | 28,935,404 | -0.12(-3.42%) |
Dec 26, 2008 | 3.665 | 3.672 | 3.576 | 3.614 | 15,504,509 | +0.00(+0.11%) |
Dec 24, 2008 | 3.576 | 3.611 | 3.556 | 3.611 | 9,110,348 | +0.06(+1.63%) |
Dec 23, 2008 | 3.626 | 3.711 | 3.514 | 3.553 | 47,888,696 | -0.07(-1.82%) |
Dec 22, 2008 | 3.823 | 3.850 | 3.549 | 3.618 | 43,766,300 | -0.20(-5.26%) |
Dec 19, 2008 | 3.777 | 3.850 | 3.653 | 3.819 | 75,710,200 | +0.11(+3.02%) |
Dec 18, 2008 | 3.870 | 4.009 | 3.638 | 3.707 | 62,073,912 | -0.09(-2.44%) |
Dec 17, 2008 | 3.707 | 3.877 | 3.661 | 3.800 | 77,901,776 | +0.04(+1.13%) |
Dec 16, 2008 | 3.560 | 3.761 | 3.506 | 3.757 | 84,203,328 | +0.28(+8.00%) |
Dec 15, 2008 | 3.642 | 3.676 | 3.437 | 3.479 | 73,901,480 | -0.13(-3.64%) |
Dec 12, 2008 | 3.437 | 3.649 | 3.413 | 3.611 | 53,111,016 | +0.14(+4.12%) |
Dec 11, 2008 | 3.642 | 3.688 | 3.448 | 3.468 | 54,867,484 | -0.22(-5.88%) |
Dec 10, 2008 | 3.591 | 3.738 | 3.526 | 3.684 | 50,998,080 | +0.10(+2.80%) |
Dec 09, 2008 | 3.622 | 3.757 | 3.572 | 3.584 | 63,055,880 | -0.13(-3.44%) |
Dec 08, 2008 | 3.595 | 3.769 | 3.584 | 3.711 | 63,198,156 | +0.19(+5.26%) |
Dec 05, 2008 | 3.263 | 3.537 | 3.162 | 3.526 | 66,975,464 | +0.20(+5.92%) |
Dec 04, 2008 | 3.251 | 3.638 | 3.209 | 3.328 | 96,336,144 | -0.01(-0.35%) |
Dec 03, 2008 | 3.216 | 3.379 | 3.154 | 3.340 | 59,054,548 | +0.04(+1.29%) |
Dec 02, 2008 | 3.162 | 3.301 | 3.085 | 3.297 | 57,814,932 | +0.22(+7.30%) |
Dec 01, 2008 | 3.336 | 3.352 | 3.066 | 3.073 | 55,269,480 | -0.38(-10.97%) |
Nov 28, 2008 | 3.344 | 3.456 | 3.344 | 3.452 | 16,652,551 | +0.06(+1.71%) |
Nov 26, 2008 | 3.108 | 3.413 | 3.104 | 3.394 | 51,992,464 | +0.22(+6.94%) |
Nov 25, 2008 | 3.093 | 3.325 | 3.046 | 3.174 | 111,188,256 | -0.09(-2.84%) |
Nov 24, 2008 | 3.112 | 3.286 | 3.069 | 3.267 | 88,025,648 | +0.24(+7.92%) |
Nov 21, 2008 | 2.892 | 3.054 | 2.729 | 3.027 | 108,849,744 | +0.26(+9.20%) |
Nov 20, 2008 | 3.050 | 3.104 | 2.772 | 2.772 | 91,887,296 | -0.31(-10.04%) |
Nov 19, 2008 | 3.201 | 3.305 | 3.073 | 3.081 | 74,962,088 | -0.16(-4.89%) |
Nov 18, 2008 | 3.332 | 3.429 | 3.147 | 3.239 | 80,308,576 | -0.10(-3.01%) |
Nov 17, 2008 | 3.255 | 3.514 | 3.193 | 3.340 | 81,715,824 | +0.01(+0.35%) |
Nov 14, 2008 | 3.553 | 3.572 | 3.328 | 3.328 | 69,324,840 | -0.27(-7.52%) |
Nov 13, 2008 | 3.653 | 3.657 | 3.123 | 3.599 | 180,888,704 | -0.01(-0.21%) |
Nov 12, 2008 | 3.738 | 3.831 | 3.587 | 3.607 | 118,815,824 | -0.26(-6.61%) |
Nov 11, 2008 | 3.672 | 3.970 | 3.645 | 3.862 | 136,268,224 | -0.08(-2.06%) |
Nov 10, 2008 | 4.252 | 4.252 | 3.831 | 3.943 | 91,402,000 | -0.14(-3.32%) |
Nov 07, 2008 | 4.252 | 4.345 | 3.970 | 4.078 | 89,063,496 | -0.21(-4.87%) |
Nov 06, 2008 | 4.442 | 4.542 | 4.264 | 4.287 | 68,514,120 | -0.22(-4.97%) |
Nov 05, 2008 | 4.774 | 4.832 | 4.496 | 4.511 | 52,488,104 | -0.30(-6.19%) |
Nov 04, 2008 | 5.006 | 5.014 | 4.685 | 4.809 | 122,675,392 | -0.03(-0.72%) |
Nov 03, 2008 | 4.898 | 5.083 | 4.805 | 4.844 | 65,778,276 | -0.23(-4.57%) |
Oct 31, 2008 | 4.840 | 5.095 | 4.751 | 5.076 | 96,654,328 | +0.20(+4.04%) |
Oct 30, 2008 | 4.581 | 4.909 | 4.430 | 4.879 | 101,786,112 | +0.50(+11.39%) |
Oct 29, 2008 | 4.194 | 4.565 | 4.117 | 4.380 | 103,849,376 | +0.18(+4.33%) |
Oct 28, 2008 | 3.788 | 4.214 | 3.672 | 4.198 | 81,386,256 | +0.49(+13.24%) |
Oct 27, 2008 | 3.595 | 3.866 | 3.595 | 3.707 | 52,422,916 | -0.03(-0.93%) |
Oct 24, 2008 | 3.541 | 3.893 | 3.541 | 3.742 | 69,943,608 | -0.22(-5.65%) |
Oct 23, 2008 | 3.877 | 3.982 | 3.769 | 3.966 | 91,575,320 | +0.10(+2.70%) |
Oct 22, 2008 | 3.958 | 4.055 | 3.773 | 3.862 | 76,781,160 | -0.20(-4.95%) |
Oct 21, 2008 | 4.082 | 4.272 | 4.059 | 4.063 | 53,212,936 | -0.24(-5.57%) |
Oct 20, 2008 | 4.082 | 4.306 | 4.059 | 4.303 | 65,677,388 | +0.26(+6.51%) |
Oct 17, 2008 | 3.978 | 4.140 | 3.893 | 4.040 | 74,225,352 | -0.04(-1.04%) |
Oct 16, 2008 | 3.897 | 4.113 | 3.746 | 4.082 | 104,378,648 | +0.17(+4.35%) |
Oct 15, 2008 | 4.252 | 4.275 | 3.904 | 3.912 | 79,033,264 | -0.46(-10.44%) |
Oct 14, 2008 | 4.670 | 4.728 | 4.318 | 4.368 | 88,946,048 | -0.17(-3.75%) |
Oct 13, 2008 | 4.492 | 4.600 | 4.303 | 4.538 | 87,709,536 | +0.26(+5.96%) |
Oct 10, 2008 | 3.986 | 4.349 | 3.866 | 4.283 | 169,604,880 | +0.03(+0.64%) |
Oct 09, 2008 | 4.484 | 4.589 | 4.245 | 4.256 | 92,797,344 | -0.20(-4.51%) |
Oct 08, 2008 | 4.627 | 4.917 | 4.446 | 4.457 | 129,388,776 | -0.29(-6.11%) |
Oct 07, 2008 | 5.080 | 5.114 | 4.739 | 4.747 | 100,458,544 | -0.27(-5.32%) |
Oct 06, 2008 | 5.153 | 5.250 | 4.828 | 5.014 | 109,220,704 | -0.27(-5.05%) |
Oct 03, 2008 | 5.555 | 5.656 | 5.265 | 5.281 | 70,879,016 | -0.20(-3.60%) |
Oct 02, 2008 | 5.756 | 5.795 | 5.474 | 5.478 | 50,010,940 | -0.24(-4.26%) |