Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.032 | 5.249 | 4.871 | 5.193 | 925,288 | +0.19(+3.77%) |
Dec 30, 2008 | 4.899 | 5.025 | 4.718 | 5.004 | 825,751 | +0.10(+2.14%) |
Dec 29, 2008 | 5.046 | 5.046 | 4.836 | 4.899 | 956,716 | -0.15(-2.91%) |
Dec 26, 2008 | 5.060 | 5.060 | 4.753 | 5.046 | 443,991 | +0.01(+0.14%) |
Dec 24, 2008 | 5.088 | 5.098 | 4.955 | 5.039 | 214,236 | -0.04(-0.83%) |
Dec 23, 2008 | 5.249 | 5.249 | 5.025 | 5.081 | 628,693 | -0.14(-2.68%) |
Dec 22, 2008 | 5.235 | 5.242 | 5.004 | 5.221 | 841,142 | -0.02(-0.40%) |
Dec 19, 2008 | 5.416 | 5.416 | 5.172 | 5.242 | 1,108,920 | -0.02(-0.40%) |
Dec 18, 2008 | 5.200 | 5.388 | 5.025 | 5.263 | 303,855 | +0.08(+1.48%) |
Dec 17, 2008 | 4.969 | 5.284 | 4.871 | 5.186 | 362,362 | +0.22(+4.51%) |
Dec 16, 2008 | 4.850 | 4.983 | 4.759 | 4.962 | 601,655 | +0.15(+3.20%) |
Dec 15, 2008 | 5.172 | 5.193 | 4.704 | 4.808 | 778,016 | -0.33(-6.39%) |
Dec 12, 2008 | 5.060 | 5.144 | 4.885 | 5.137 | 433,740 | +0.02(+0.41%) |
Dec 11, 2008 | 5.214 | 5.214 | 5.081 | 5.116 | 436,204 | -0.13(-2.40%) |
Dec 10, 2008 | 5.368 | 5.591 | 5.200 | 5.242 | 502,586 | -0.07(-1.32%) |
Dec 09, 2008 | 5.472 | 5.759 | 5.158 | 5.312 | 611,516 | -0.21(-3.80%) |
Dec 08, 2008 | 5.584 | 5.731 | 5.465 | 5.521 | 628,863 | +0.03(+0.64%) |
Dec 05, 2008 | 5.354 | 5.514 | 5.116 | 5.486 | 790,334 | +0.07(+1.29%) |
Dec 04, 2008 | 5.710 | 6.031 | 5.228 | 5.416 | 259,129 | -0.33(-5.72%) |
Dec 03, 2008 | 5.591 | 5.801 | 5.319 | 5.745 | 288,533 | +0.24(+4.45%) |
Dec 02, 2008 | 5.249 | 5.661 | 5.081 | 5.500 | 1,397,289 | +0.34(+6.64%) |
Dec 01, 2008 | 5.235 | 5.319 | 5.123 | 5.158 | 516,463 | -0.10(-1.99%) |
Nov 28, 2008 | 5.081 | 5.263 | 5.060 | 5.263 | 586,185 | +0.15(+3.01%) |
Nov 26, 2008 | 5.004 | 5.116 | 4.836 | 5.109 | 1,025,948 | +0.16(+3.25%) |
Nov 25, 2008 | 5.256 | 5.256 | 4.764 | 4.948 | 737,141 | -0.11(-2.21%) |
Nov 24, 2008 | 5.116 | 5.277 | 4.906 | 5.060 | 651,619 | -0.04(-0.82%) |
Nov 21, 2008 | 5.025 | 5.277 | 4.789 | 5.102 | 771,025 | +0.12(+2.38%) |
Nov 20, 2008 | 5.451 | 5.514 | 4.899 | 4.983 | 742,215 | -0.50(-9.06%) |
Nov 19, 2008 | 5.990 | 6.248 | 5.416 | 5.479 | 273,518 | -0.51(-8.52%) |
Nov 18, 2008 | 6.073 | 6.276 | 5.843 | 5.990 | 374,923 | -0.08(-1.38%) |
Nov 17, 2008 | 5.927 | 6.234 | 5.906 | 6.073 | 240,607 | +0.12(+2.00%) |
Nov 14, 2008 | 6.234 | 6.430 | 5.913 | 5.955 | 337,397 | -0.35(-5.54%) |
Nov 13, 2008 | 5.626 | 6.311 | 5.451 | 6.304 | 274,914 | +0.71(+12.75%) |
Nov 12, 2008 | 5.682 | 5.766 | 5.514 | 5.591 | 470,099 | -0.13(-2.20%) |
Nov 11, 2008 | 5.941 | 5.990 | 5.528 | 5.717 | 253,136 | -0.24(-3.99%) |
Nov 10, 2008 | 6.031 | 6.535 | 5.780 | 5.955 | 390,462 | -0.05(-0.81%) |
Nov 07, 2008 | 5.682 | 6.031 | 5.598 | 6.004 | 300,214 | +0.32(+5.66%) |
Nov 06, 2008 | 5.794 | 5.857 | 5.626 | 5.682 | 207,648 | -0.14(-2.40%) |
Nov 05, 2008 | 6.108 | 6.199 | 5.801 | 5.822 | 264,771 | -0.32(-5.23%) |
Nov 04, 2008 | 6.011 | 6.395 | 5.906 | 6.143 | 295,837 | +0.20(+3.41%) |
Nov 03, 2008 | 5.885 | 5.969 | 5.759 | 5.941 | 420,152 | +0.15(+2.53%) |
Oct 31, 2008 | 4.934 | 6.011 | 4.857 | 5.794 | 2,329,701 | +0.85(+17.09%) |
Oct 30, 2008 | 5.116 | 5.277 | 4.822 | 4.948 | 1,068,460 | -0.17(-3.28%) |
Oct 29, 2008 | 5.207 | 5.298 | 5.095 | 5.116 | 611,515 | -0.09(-1.74%) |
Oct 28, 2008 | 5.619 | 5.745 | 5.144 | 5.207 | 737,882 | -0.31(-5.58%) |
Oct 27, 2008 | 5.955 | 6.094 | 5.507 | 5.514 | 409,189 | -0.51(-8.47%) |
Oct 24, 2008 | 5.878 | 6.304 | 5.780 | 6.024 | 836,390 | -0.17(-2.82%) |
Oct 23, 2008 | 6.758 | 6.814 | 6.011 | 6.199 | 1,257,075 | -0.51(-7.60%) |
Oct 22, 2008 | 7.485 | 7.611 | 6.577 | 6.709 | 482,539 | -0.90(-11.85%) |
Oct 21, 2008 | 7.918 | 7.932 | 7.597 | 7.611 | 347,928 | -0.42(-5.22%) |
Oct 20, 2008 | 8.219 | 8.289 | 7.953 | 8.030 | 243,731 | -0.16(-1.96%) |
Oct 17, 2008 | 7.995 | 8.715 | 7.981 | 8.191 | 270,042 | -0.07(-0.85%) |
Oct 16, 2008 | 7.653 | 8.275 | 7.373 | 8.261 | 297,201 | +0.64(+8.34%) |
Oct 15, 2008 | 8.058 | 8.058 | 7.534 | 7.625 | 372,369 | -0.36(-4.55%) |
Oct 14, 2008 | 8.254 | 8.464 | 7.863 | 7.988 | 360,448 | -0.27(-3.22%) |
Oct 13, 2008 | 8.422 | 8.792 | 7.932 | 8.254 | 534,862 | +0.15(+1.90%) |
Oct 10, 2008 | 7.094 | 8.121 | 7.094 | 8.100 | 1,143,008 | +0.66(+8.93%) |
Oct 09, 2008 | 8.121 | 8.289 | 7.422 | 7.436 | 465,968 | -0.67(-8.28%) |
Oct 08, 2008 | 8.093 | 8.387 | 7.863 | 8.107 | 299,677 | -0.22(-2.68%) |
Oct 07, 2008 | 9.072 | 9.149 | 8.296 | 8.331 | 314,541 | -0.69(-7.67%) |
Oct 06, 2008 | 9.170 | 9.253 | 8.589 | 9.023 | 461,030 | -0.41(-4.37%) |
Oct 03, 2008 | 10.06 | 10.14 | 9.407 | 9.435 | 385,484 | -0.54(-5.40%) |
Oct 02, 2008 | 9.966 | 10.13 | 9.924 | 9.973 | 250,653 | -0.05(-0.49%) |