Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.980 | 3.161 | 2.895 | 3.106 | 588,025 | +0.14(+4.67%) |
Dec 30, 2008 | 2.769 | 2.969 | 2.753 | 2.967 | 654,384 | +0.22(+8.13%) |
Dec 29, 2008 | 2.833 | 2.839 | 2.734 | 2.744 | 1,083,221 | -0.10(-3.57%) |
Dec 26, 2008 | 2.931 | 2.940 | 2.813 | 2.846 | 590,115 | -0.07(-2.29%) |
Dec 24, 2008 | 2.842 | 2.958 | 2.842 | 2.913 | 305,491 | +0.03(+1.16%) |
Dec 23, 2008 | 2.983 | 3.013 | 2.808 | 2.879 | 564,000 | -0.06(-2.14%) |
Dec 22, 2008 | 3.316 | 3.330 | 2.788 | 2.942 | 1,248,356 | -0.36(-10.94%) |
Dec 19, 2008 | 3.383 | 3.541 | 3.221 | 3.304 | 1,326,633 | +0.01(+0.36%) |
Dec 18, 2008 | 3.363 | 3.522 | 3.237 | 3.292 | 825,567 | -0.07(-1.98%) |
Dec 17, 2008 | 3.304 | 3.441 | 3.295 | 3.359 | 574,828 | +0.04(+1.25%) |
Dec 16, 2008 | 3.319 | 3.370 | 3.232 | 3.317 | 997,095 | +0.06(+1.85%) |
Dec 15, 2008 | 3.276 | 3.331 | 3.172 | 3.257 | 316,864 | -0.03(-0.82%) |
Dec 12, 2008 | 3.112 | 3.316 | 3.058 | 3.284 | 530,193 | +0.14(+4.58%) |
Dec 11, 2008 | 3.188 | 3.271 | 3.117 | 3.140 | 404,134 | -0.10(-3.03%) |
Dec 10, 2008 | 3.175 | 3.271 | 3.097 | 3.238 | 438,720 | +0.12(+3.72%) |
Dec 09, 2008 | 3.164 | 3.438 | 3.120 | 3.122 | 421,955 | -0.21(-6.16%) |
Dec 08, 2008 | 3.292 | 3.416 | 3.153 | 3.327 | 810,459 | +0.09(+2.86%) |
Dec 05, 2008 | 3.209 | 3.235 | 3.072 | 3.235 | 564,000 | +0.02(+0.59%) |
Dec 04, 2008 | 3.216 | 3.328 | 3.108 | 3.216 | 369,515 | -0.05(-1.46%) |
Dec 03, 2008 | 3.108 | 3.294 | 2.902 | 3.263 | 393,217 | +0.14(+4.52%) |
Dec 02, 2008 | 2.926 | 3.154 | 2.889 | 3.122 | 722,721 | +0.26(+9.12%) |
Dec 01, 2008 | 3.243 | 3.390 | 2.850 | 2.861 | 903,733 | -0.47(-14.14%) |
Nov 28, 2008 | 3.174 | 3.349 | 3.142 | 3.333 | 148,693 | +0.16(+4.90%) |
Nov 26, 2008 | 3.073 | 3.185 | 3.048 | 3.177 | 438,764 | +0.06(+1.99%) |
Nov 25, 2008 | 3.120 | 3.200 | 3.000 | 3.115 | 497,108 | +0.02(+0.49%) |
Nov 24, 2008 | 2.886 | 3.138 | 2.785 | 3.100 | 594,306 | +0.25(+8.60%) |
Nov 21, 2008 | 3.048 | 3.048 | 2.716 | 2.854 | 1,202,742 | -0.13(-4.31%) |
Nov 20, 2008 | 3.185 | 3.247 | 2.977 | 2.983 | 595,940 | -0.19(-5.88%) |
Nov 19, 2008 | 3.572 | 3.588 | 3.067 | 3.169 | 758,841 | -0.42(-11.77%) |
Nov 18, 2008 | 3.606 | 3.714 | 3.317 | 3.592 | 429,248 | -0.01(-0.23%) |
Nov 17, 2008 | 3.572 | 3.712 | 3.490 | 3.600 | 376,852 | -0.02(-0.52%) |
Nov 14, 2008 | 3.737 | 3.837 | 3.618 | 3.619 | 468,525 | -0.19(-5.07%) |
Nov 13, 2008 | 3.777 | 3.862 | 3.462 | 3.812 | 793,127 | +0.06(+1.51%) |
Nov 12, 2008 | 3.936 | 4.079 | 3.724 | 3.755 | 784,144 | -0.20(-5.01%) |
Nov 11, 2008 | 3.853 | 4.056 | 3.805 | 3.953 | 748,536 | +0.07(+1.88%) |
Nov 10, 2008 | 3.958 | 3.979 | 3.863 | 3.880 | 514,995 | +0.03(+0.72%) |
Nov 07, 2008 | 3.810 | 3.943 | 3.764 | 3.853 | 743,210 | +0.08(+2.10%) |
Nov 06, 2008 | 3.744 | 3.897 | 3.669 | 3.773 | 834,439 | +0.01(+0.24%) |
Nov 05, 2008 | 4.000 | 4.126 | 3.746 | 3.764 | 619,108 | -0.22(-5.42%) |
Nov 04, 2008 | 4.047 | 4.130 | 3.896 | 3.980 | 1,022,698 | -0.07(-1.62%) |
Nov 03, 2008 | 4.059 | 4.111 | 3.977 | 4.046 | 785,578 | -0.03(-0.62%) |
Oct 31, 2008 | 3.863 | 4.099 | 3.777 | 4.071 | 641,521 | +0.20(+5.26%) |
Oct 30, 2008 | 3.732 | 3.919 | 3.608 | 3.868 | 843,321 | +0.24(+6.67%) |
Oct 29, 2008 | 3.339 | 3.777 | 3.265 | 3.626 | 1,043,788 | +0.28(+8.24%) |
Oct 28, 2008 | 3.238 | 3.388 | 3.094 | 3.350 | 753,283 | +0.11(+3.44%) |
Oct 27, 2008 | 3.087 | 3.394 | 3.087 | 3.238 | 469,926 | +0.09(+2.71%) |
Oct 24, 2008 | 2.921 | 3.316 | 2.921 | 3.153 | 492,583 | -0.07(-2.26%) |
Oct 23, 2008 | 3.156 | 3.284 | 3.026 | 3.226 | 506,090 | +0.10(+3.11%) |
Oct 22, 2008 | 3.217 | 3.302 | 3.118 | 3.128 | 492,494 | -0.18(-5.31%) |
Oct 21, 2008 | 3.280 | 3.443 | 3.193 | 3.304 | 427,291 | -0.02(-0.54%) |
Oct 20, 2008 | 3.218 | 3.353 | 3.112 | 3.322 | 352,016 | +0.13(+4.06%) |
Oct 17, 2008 | 3.213 | 3.308 | 3.063 | 3.192 | 728,113 | -0.17(-4.98%) |
Oct 16, 2008 | 3.032 | 3.469 | 2.936 | 3.360 | 643,044 | +0.34(+11.23%) |
Oct 15, 2008 | 3.313 | 3.313 | 2.985 | 3.021 | 592,950 | -0.35(-10.43%) |
Oct 14, 2008 | 3.596 | 3.596 | 3.242 | 3.372 | 765,645 | -0.09(-2.60%) |
Oct 13, 2008 | 3.294 | 3.463 | 2.931 | 3.462 | 805,334 | +0.35(+11.40%) |
Oct 10, 2008 | 2.814 | 3.307 | 2.788 | 3.108 | 1,565,810 | +0.30(+10.49%) |
Oct 09, 2008 | 2.775 | 2.846 | 2.602 | 2.813 | 1,920,862 | +0.10(+3.51%) |
Oct 08, 2008 | 2.905 | 2.905 | 2.667 | 2.717 | 1,861,318 | -0.19(-6.64%) |
Oct 07, 2008 | 3.161 | 3.254 | 2.907 | 2.911 | 711,082 | -0.44(-13.13%) |
Oct 06, 2008 | 3.403 | 3.657 | 3.136 | 3.351 | 529,014 | -0.15(-4.34%) |
Oct 03, 2008 | 3.768 | 3.771 | 3.370 | 3.503 | 378,475 | -0.27(-7.04%) |
Oct 02, 2008 | 3.779 | 4.002 | 3.761 | 3.768 | 270,449 | -0.07(-1.76%) |