Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.824 | 4.079 | 3.821 | 4.079 | 358,964 | +0.26(+6.67%) |
Dec 30, 2008 | 3.738 | 3.824 | 3.738 | 3.824 | 200,935 | +0.09(+2.30%) |
Dec 29, 2008 | 3.793 | 3.793 | 3.700 | 3.738 | 158,690 | -0.08(-1.99%) |
Dec 26, 2008 | 3.776 | 3.839 | 3.748 | 3.813 | 66,973 | +0.08(+2.03%) |
Dec 24, 2008 | 3.715 | 3.889 | 3.700 | 3.738 | 263,156 | +0.05(+1.37%) |
Dec 23, 2008 | 3.791 | 3.791 | 3.677 | 3.687 | 247,738 | -0.02(-0.48%) |
Dec 22, 2008 | 3.889 | 3.889 | 3.675 | 3.705 | 131,158 | -0.12(-3.17%) |
Dec 19, 2008 | 3.788 | 3.877 | 3.781 | 3.826 | 184,332 | +0.00(+0.00%) |
Dec 18, 2008 | 3.889 | 3.990 | 3.771 | 3.826 | 215,431 | +0.08(+2.16%) |
Dec 17, 2008 | 3.781 | 3.781 | 3.715 | 3.745 | 161,271 | -0.04(-0.96%) |
Dec 16, 2008 | 3.659 | 3.811 | 3.586 | 3.782 | 433,935 | +0.19(+5.38%) |
Dec 15, 2008 | 3.915 | 4.064 | 3.551 | 3.589 | 230,339 | -0.12(-3.27%) |
Dec 12, 2008 | 3.978 | 3.978 | 3.616 | 3.710 | 259,015 | +0.00(+0.07%) |
Dec 11, 2008 | 3.715 | 3.980 | 3.652 | 3.707 | 346,748 | +0.07(+1.94%) |
Dec 10, 2008 | 3.581 | 3.659 | 3.536 | 3.637 | 231,598 | -0.02(-0.62%) |
Dec 09, 2008 | 3.611 | 3.816 | 3.599 | 3.659 | 272,113 | -0.03(-0.75%) |
Dec 08, 2008 | 3.409 | 3.707 | 3.409 | 3.687 | 226,688 | +0.32(+9.36%) |
Dec 05, 2008 | 3.220 | 3.409 | 3.142 | 3.372 | 270,090 | +0.14(+4.22%) |
Dec 04, 2008 | 3.260 | 3.321 | 3.235 | 3.235 | 331,199 | -0.02(-0.70%) |
Dec 03, 2008 | 3.235 | 3.258 | 3.169 | 3.258 | 286,301 | +0.00(+0.08%) |
Dec 02, 2008 | 3.091 | 3.255 | 3.071 | 3.255 | 170,628 | +0.14(+4.37%) |
Dec 01, 2008 | 3.195 | 3.243 | 3.094 | 3.119 | 321,213 | -0.14(-4.26%) |
Nov 28, 2008 | 3.359 | 3.359 | 3.187 | 3.258 | 143,540 | +0.02(+0.62%) |
Nov 26, 2008 | 3.106 | 3.306 | 3.068 | 3.238 | 299,146 | +0.14(+4.65%) |
Nov 25, 2008 | 3.109 | 3.159 | 3.023 | 3.094 | 183,239 | +0.00(+0.08%) |
Nov 24, 2008 | 2.841 | 3.177 | 2.841 | 3.091 | 317,087 | +0.27(+9.68%) |
Nov 21, 2008 | 2.733 | 2.831 | 2.637 | 2.818 | 443,779 | +0.09(+3.24%) |
Nov 20, 2008 | 2.988 | 3.031 | 2.730 | 2.730 | 432,407 | -0.38(-12.33%) |
Nov 19, 2008 | 3.255 | 3.298 | 3.094 | 3.114 | 275,574 | -0.17(-5.15%) |
Nov 18, 2008 | 3.298 | 3.334 | 3.190 | 3.283 | 215,118 | -0.05(-1.52%) |
Nov 17, 2008 | 3.538 | 3.538 | 3.324 | 3.334 | 231,681 | -0.27(-7.37%) |
Nov 14, 2008 | 3.571 | 3.647 | 3.536 | 3.599 | 158,183 | -0.01(-0.35%) |
Nov 13, 2008 | 3.647 | 3.649 | 3.412 | 3.611 | 270,478 | -0.02(-0.63%) |
Nov 12, 2008 | 3.861 | 3.864 | 3.604 | 3.634 | 193,847 | -0.44(-10.90%) |
Nov 11, 2008 | 4.170 | 4.170 | 4.018 | 4.079 | 128,256 | -0.13(-3.18%) |
Nov 10, 2008 | 4.210 | 4.377 | 4.144 | 4.213 | 174,184 | +0.07(+1.71%) |
Nov 07, 2008 | 4.066 | 4.142 | 3.998 | 4.142 | 235,435 | +0.08(+1.86%) |
Nov 06, 2008 | 4.268 | 4.268 | 4.041 | 4.066 | 252,822 | -0.25(-5.74%) |
Nov 05, 2008 | 4.293 | 4.389 | 4.258 | 4.314 | 205,607 | -0.03(-0.58%) |
Nov 04, 2008 | 4.132 | 4.339 | 4.132 | 4.339 | 255,253 | +0.23(+5.68%) |
Nov 03, 2008 | 4.008 | 4.117 | 4.008 | 4.105 | 176,936 | +0.09(+2.30%) |
Oct 31, 2008 | 3.922 | 4.041 | 3.899 | 4.013 | 194,675 | +0.09(+2.32%) |
Oct 30, 2008 | 3.960 | 3.988 | 3.849 | 3.922 | 215,443 | +0.09(+2.31%) |
Oct 29, 2008 | 3.940 | 3.975 | 3.829 | 3.834 | 211,654 | -0.07(-1.87%) |
Oct 28, 2008 | 3.733 | 3.907 | 3.629 | 3.907 | 309,924 | +0.17(+4.67%) |
Oct 27, 2008 | 3.745 | 3.763 | 3.647 | 3.733 | 206,554 | -0.03(-0.81%) |
Oct 24, 2008 | 3.793 | 3.909 | 3.720 | 3.763 | 248,347 | -0.28(-6.87%) |
Oct 23, 2008 | 4.041 | 4.096 | 3.811 | 4.041 | 338,694 | +0.10(+2.50%) |
Oct 22, 2008 | 4.005 | 4.074 | 3.882 | 3.942 | 290,755 | -0.11(-2.74%) |
Oct 21, 2008 | 4.089 | 4.134 | 4.016 | 4.053 | 347,805 | -0.06(-1.41%) |
Oct 20, 2008 | 4.043 | 4.114 | 3.955 | 4.112 | 196,536 | +0.13(+3.16%) |
Oct 17, 2008 | 3.566 | 3.990 | 3.566 | 3.986 | 254,901 | +0.26(+7.00%) |
Oct 16, 2008 | 3.637 | 3.743 | 3.414 | 3.725 | 250,688 | +0.09(+2.43%) |
Oct 15, 2008 | 3.907 | 3.907 | 3.541 | 3.637 | 304,301 | -0.34(-8.57%) |
Oct 14, 2008 | 4.101 | 4.104 | 3.864 | 3.978 | 330,284 | +0.23(+6.06%) |
Oct 13, 2008 | 3.329 | 3.775 | 3.321 | 3.750 | 531,061 | +0.69(+22.42%) |
Oct 10, 2008 | 2.654 | 3.134 | 2.627 | 3.063 | 752,262 | -0.22(-6.69%) |
Oct 09, 2008 | 3.465 | 3.566 | 3.271 | 3.283 | 504,421 | -0.23(-6.47%) |
Oct 08, 2008 | 3.548 | 3.619 | 3.167 | 3.510 | 603,926 | -0.16(-4.27%) |
Oct 07, 2008 | 3.874 | 4.134 | 3.601 | 3.667 | 556,371 | -0.20(-5.10%) |
Oct 06, 2008 | 4.167 | 4.218 | 3.675 | 3.864 | 561,625 | -0.61(-13.56%) |
Oct 03, 2008 | 4.445 | 4.569 | 4.416 | 4.470 | 227,120 | +0.05(+1.03%) |
Oct 02, 2008 | 4.495 | 4.495 | 4.412 | 4.425 | 207,052 | -0.07(-1.63%) |