Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.659 | 5.212 | 4.659 | 5.115 | 1,164,426 | +0.43(+9.27%) |
Dec 30, 2008 | 4.457 | 4.748 | 4.419 | 4.681 | 845,846 | +0.13(+2.96%) |
Dec 29, 2008 | 4.741 | 4.741 | 4.352 | 4.546 | 874,872 | -0.23(-4.85%) |
Dec 26, 2008 | 4.673 | 4.801 | 4.591 | 4.778 | 410,054 | +0.13(+2.90%) |
Dec 24, 2008 | 4.315 | 4.659 | 4.300 | 4.644 | 345,491 | +0.32(+7.44%) |
Dec 23, 2008 | 4.367 | 4.397 | 4.225 | 4.322 | 535,195 | -0.04(-1.03%) |
Dec 22, 2008 | 4.636 | 4.771 | 4.165 | 4.367 | 725,517 | -0.06(-1.35%) |
Dec 19, 2008 | 4.584 | 4.666 | 4.344 | 4.427 | 2,124,219 | +0.06(+1.37%) |
Dec 18, 2008 | 4.187 | 4.629 | 4.187 | 4.367 | 611,325 | +0.05(+1.21%) |
Dec 17, 2008 | 4.090 | 4.419 | 4.090 | 4.315 | 834,430 | +0.15(+3.59%) |
Dec 16, 2008 | 3.911 | 4.232 | 3.746 | 4.165 | 1,104,238 | +0.18(+4.50%) |
Dec 15, 2008 | 4.150 | 4.225 | 3.903 | 3.986 | 522,677 | -0.14(-3.44%) |
Dec 12, 2008 | 3.806 | 4.240 | 3.806 | 4.128 | 996,016 | +0.17(+4.35%) |
Dec 11, 2008 | 4.045 | 4.195 | 3.926 | 3.956 | 839,204 | -0.16(-3.82%) |
Dec 10, 2008 | 4.180 | 4.374 | 3.829 | 4.113 | 998,513 | -0.16(-3.85%) |
Dec 09, 2008 | 4.404 | 4.561 | 4.180 | 4.277 | 1,014,644 | -0.21(-4.67%) |
Dec 08, 2008 | 4.487 | 4.666 | 4.412 | 4.487 | 1,145,703 | +0.07(+1.70%) |
Dec 05, 2008 | 4.464 | 4.561 | 4.270 | 4.412 | 1,353,373 | -0.22(-4.69%) |
Dec 04, 2008 | 4.756 | 5.212 | 4.554 | 4.629 | 754,639 | -0.22(-4.48%) |
Dec 03, 2008 | 4.629 | 5.017 | 4.487 | 4.845 | 661,646 | +0.17(+3.68%) |
Dec 02, 2008 | 4.427 | 4.711 | 4.300 | 4.673 | 839,985 | +0.37(+8.51%) |
Dec 01, 2008 | 4.995 | 4.995 | 4.255 | 4.307 | 1,042,601 | -0.86(-16.64%) |
Nov 28, 2008 | 4.786 | 5.167 | 4.644 | 5.167 | 415,015 | +0.31(+6.31%) |
Nov 26, 2008 | 4.703 | 5.062 | 4.614 | 4.860 | 1,045,447 | +0.00(+0.00%) |
Nov 25, 2008 | 5.189 | 5.279 | 4.838 | 4.860 | 1,328,857 | -0.18(-3.56%) |
Nov 24, 2008 | 4.442 | 5.234 | 4.187 | 5.040 | 1,367,045 | +0.82(+19.29%) |
Nov 21, 2008 | 4.352 | 4.352 | 3.784 | 4.225 | 1,434,316 | +0.04(+1.07%) |
Nov 20, 2008 | 4.718 | 4.793 | 4.128 | 4.180 | 1,315,712 | -0.59(-12.38%) |
Nov 19, 2008 | 4.793 | 5.145 | 4.636 | 4.771 | 1,397,101 | -0.10(-2.00%) |
Nov 18, 2008 | 4.980 | 5.047 | 4.599 | 4.868 | 1,108,979 | -0.09(-1.81%) |
Nov 17, 2008 | 5.017 | 5.227 | 4.853 | 4.958 | 532,145 | -0.11(-2.21%) |
Nov 14, 2008 | 5.361 | 5.548 | 5.055 | 5.070 | 787,798 | -0.38(-7.00%) |
Nov 13, 2008 | 4.965 | 5.526 | 4.599 | 5.451 | 878,300 | +0.57(+11.64%) |
Nov 12, 2008 | 5.279 | 5.533 | 4.868 | 4.883 | 721,552 | -0.46(-8.67%) |
Nov 11, 2008 | 5.339 | 5.533 | 5.257 | 5.346 | 615,438 | -0.07(-1.38%) |
Nov 10, 2008 | 5.930 | 5.930 | 5.331 | 5.421 | 499,278 | -0.43(-7.41%) |
Nov 07, 2008 | 6.019 | 6.109 | 5.668 | 5.855 | 543,523 | -0.10(-1.76%) |
Nov 06, 2008 | 5.870 | 6.176 | 5.870 | 5.960 | 717,222 | -0.01(-0.13%) |
Nov 05, 2008 | 6.573 | 6.648 | 5.915 | 5.967 | 778,819 | -0.67(-10.14%) |
Nov 04, 2008 | 6.655 | 7.021 | 6.535 | 6.640 | 890,470 | -0.01(-0.22%) |
Nov 03, 2008 | 6.730 | 6.767 | 6.154 | 6.655 | 814,227 | +0.04(+0.68%) |
Oct 31, 2008 | 6.049 | 6.902 | 5.982 | 6.610 | 1,391,287 | +0.47(+7.67%) |
Oct 30, 2008 | 5.795 | 6.162 | 5.608 | 6.139 | 639,296 | +0.52(+9.32%) |
Oct 29, 2008 | 5.249 | 5.825 | 5.141 | 5.616 | 1,066,355 | +0.33(+6.22%) |
Oct 28, 2008 | 5.474 | 5.474 | 4.965 | 5.287 | 1,210,025 | +0.01(+0.14%) |
Oct 27, 2008 | 5.182 | 5.616 | 4.860 | 5.279 | 623,078 | -0.08(-1.53%) |
Oct 24, 2008 | 4.830 | 5.601 | 4.636 | 5.361 | 1,148,666 | +0.07(+1.27%) |
Oct 23, 2008 | 5.975 | 6.266 | 5.137 | 5.294 | 1,631,812 | -0.78(-12.81%) |
Oct 22, 2008 | 6.356 | 6.498 | 5.982 | 6.072 | 801,463 | -0.48(-7.31%) |
Oct 21, 2008 | 6.730 | 6.977 | 6.520 | 6.550 | 896,083 | -0.33(-4.78%) |
Oct 20, 2008 | 6.909 | 7.283 | 6.692 | 6.879 | 465,175 | +0.07(+0.99%) |
Oct 17, 2008 | 6.655 | 7.291 | 4.763 | 6.812 | 996,089 | -0.17(-2.46%) |
Oct 16, 2008 | 6.677 | 7.036 | 6.132 | 6.984 | 885,639 | +0.37(+5.66%) |
Oct 15, 2008 | 6.543 | 7.104 | 6.266 | 6.610 | 2,000,518 | -0.18(-2.64%) |
Oct 14, 2008 | 6.782 | 7.971 | 6.356 | 6.790 | 1,304,810 | +0.59(+9.53%) |
Oct 13, 2008 | 6.147 | 6.236 | 5.421 | 6.199 | 846,639 | +0.42(+7.24%) |
Oct 10, 2008 | 4.599 | 5.982 | 4.172 | 5.780 | 2,335,999 | +0.89(+18.20%) |
Oct 09, 2008 | 6.034 | 6.169 | 4.621 | 4.890 | 1,785,813 | -1.13(-18.76%) |
Oct 08, 2008 | 5.788 | 6.169 | 5.414 | 6.019 | 800,034 | +0.08(+1.39%) |
Oct 07, 2008 | 6.543 | 6.715 | 5.361 | 5.937 | 655,097 | -0.28(-4.45%) |
Oct 06, 2008 | 6.476 | 6.580 | 5.832 | 6.214 | 1,132,194 | -0.57(-8.38%) |
Oct 03, 2008 | 6.887 | 7.478 | 6.760 | 6.782 | 1,052,738 | +0.06(+0.89%) |
Oct 02, 2008 | 6.790 | 7.096 | 6.651 | 6.722 | 670,061 | -0.08(-1.21%) |