Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.685 | 5.082 | 4.622 | 4.928 | 2,049,504 | -0.09(-1.89%) |
Dec 30, 2008 | 4.912 | 5.030 | 4.827 | 5.022 | 771,444 | +0.13(+2.71%) |
Dec 29, 2008 | 4.965 | 4.985 | 4.835 | 4.890 | 863,096 | -0.07(-1.46%) |
Dec 26, 2008 | 4.815 | 4.997 | 4.793 | 4.963 | 488,460 | +0.16(+3.33%) |
Dec 24, 2008 | 4.830 | 4.857 | 4.732 | 4.803 | 829,852 | -0.05(-0.98%) |
Dec 23, 2008 | 4.793 | 4.930 | 4.753 | 4.850 | 1,962,712 | +0.05(+1.04%) |
Dec 22, 2008 | 4.812 | 4.812 | 4.553 | 4.800 | 2,716,512 | -0.02(-0.41%) |
Dec 19, 2008 | 4.348 | 4.820 | 4.348 | 4.820 | 5,751,516 | +0.39(+8.68%) |
Dec 18, 2008 | 4.275 | 4.500 | 4.272 | 4.435 | 2,052,192 | +0.20(+4.72%) |
Dec 17, 2008 | 4.138 | 4.353 | 4.122 | 4.235 | 2,545,240 | +0.22(+5.48%) |
Dec 16, 2008 | 3.998 | 4.040 | 3.873 | 4.015 | 2,067,908 | +0.07(+1.84%) |
Dec 15, 2008 | 4.018 | 4.070 | 3.870 | 3.942 | 1,428,140 | -0.05(-1.19%) |
Dec 12, 2008 | 3.955 | 4.000 | 3.840 | 3.990 | 2,640,288 | -0.04(-0.93%) |
Dec 11, 2008 | 4.160 | 4.290 | 3.993 | 4.027 | 1,254,628 | -0.23(-5.35%) |
Dec 10, 2008 | 4.270 | 4.365 | 4.150 | 4.255 | 1,004,360 | +0.03(+0.65%) |
Dec 09, 2008 | 4.510 | 4.522 | 4.133 | 4.228 | 1,255,112 | -0.25(-5.64%) |
Dec 08, 2008 | 4.510 | 4.645 | 4.353 | 4.480 | 2,182,740 | +0.03(+0.56%) |
Dec 05, 2008 | 4.103 | 4.465 | 3.982 | 4.455 | 1,215,656 | +0.33(+7.87%) |
Dec 04, 2008 | 4.277 | 4.393 | 4.048 | 4.130 | 1,700,376 | -0.18(-4.23%) |
Dec 03, 2008 | 4.128 | 4.376 | 4.067 | 4.312 | 3,106,448 | +0.11(+2.56%) |
Dec 02, 2008 | 4.077 | 4.270 | 4.048 | 4.205 | 1,407,944 | +0.12(+2.81%) |
Dec 01, 2008 | 4.543 | 4.593 | 4.070 | 4.090 | 1,693,864 | -0.54(-11.57%) |
Nov 28, 2008 | 4.510 | 4.660 | 4.475 | 4.625 | 507,484 | +0.06(+1.26%) |
Nov 26, 2008 | 4.303 | 4.567 | 4.268 | 4.567 | 1,194,328 | +0.17(+3.92%) |
Nov 25, 2008 | 4.407 | 4.440 | 4.293 | 4.395 | 2,206,248 | +0.04(+1.03%) |
Nov 24, 2008 | 4.325 | 4.410 | 4.255 | 4.350 | 2,417,404 | +0.07(+1.58%) |
Nov 21, 2008 | 4.095 | 4.320 | 3.808 | 4.282 | 2,660,340 | +0.22(+5.55%) |
Nov 20, 2008 | 4.225 | 4.345 | 4.027 | 4.058 | 2,742,652 | -0.18(-4.19%) |
Nov 19, 2008 | 4.375 | 4.416 | 4.207 | 4.235 | 2,019,608 | -0.14(-3.20%) |
Nov 18, 2008 | 4.247 | 4.430 | 4.247 | 4.375 | 3,242,120 | +0.08(+1.74%) |
Nov 17, 2008 | 4.327 | 4.407 | 4.190 | 4.300 | 1,643,172 | -0.02(-0.35%) |
Nov 14, 2008 | 4.500 | 4.610 | 4.253 | 4.315 | 3,006,284 | -0.26(-5.73%) |
Nov 13, 2008 | 4.285 | 4.585 | 4.018 | 4.577 | 1,443,724 | +0.30(+6.95%) |
Nov 12, 2008 | 4.378 | 4.463 | 4.268 | 4.280 | 837,652 | -0.13(-3.00%) |
Nov 11, 2008 | 4.468 | 4.560 | 4.335 | 4.412 | 1,055,004 | -0.08(-1.84%) |
Nov 10, 2008 | 4.780 | 4.827 | 4.425 | 4.495 | 2,235,560 | -0.39(-8.03%) |
Nov 07, 2008 | 4.928 | 4.935 | 4.803 | 4.888 | 2,100,648 | -0.00(-0.05%) |
Nov 06, 2008 | 5.112 | 5.192 | 4.862 | 4.890 | 1,797,604 | -0.24(-4.59%) |
Nov 05, 2008 | 4.968 | 5.265 | 4.945 | 5.125 | 2,339,024 | +0.12(+2.50%) |
Nov 04, 2008 | 4.872 | 5.040 | 4.790 | 5.000 | 2,703,828 | +0.20(+4.11%) |
Nov 03, 2008 | 4.692 | 4.867 | 4.633 | 4.803 | 1,605,736 | +0.09(+1.96%) |
Oct 31, 2008 | 4.575 | 4.770 | 4.410 | 4.710 | 1,817,596 | +0.10(+2.22%) |
Oct 30, 2008 | 4.683 | 4.730 | 4.362 | 4.607 | 1,602,228 | -0.04(-0.81%) |
Oct 29, 2008 | 4.845 | 4.865 | 4.543 | 4.645 | 1,317,876 | -0.17(-3.53%) |
Oct 28, 2008 | 4.378 | 4.890 | 4.272 | 4.815 | 2,134,516 | +0.38(+8.63%) |
Oct 27, 2008 | 4.315 | 4.702 | 4.197 | 4.433 | 2,877,624 | +0.03(+0.74%) |
Oct 24, 2008 | 4.385 | 4.575 | 4.090 | 4.400 | 1,608,252 | -0.09(-2.06%) |
Oct 23, 2008 | 4.702 | 4.845 | 4.332 | 4.492 | 2,355,784 | -0.25(-5.37%) |
Oct 22, 2008 | 4.692 | 4.798 | 4.570 | 4.747 | 1,831,716 | -0.13(-2.62%) |
Oct 21, 2008 | 4.928 | 5.005 | 4.835 | 4.875 | 1,231,160 | -0.12(-2.50%) |
Oct 20, 2008 | 5.160 | 5.160 | 4.838 | 5.000 | 1,261,052 | -0.04(-0.89%) |
Oct 17, 2008 | 5.053 | 5.402 | 4.925 | 5.045 | 1,762,080 | -0.09(-1.75%) |
Oct 16, 2008 | 4.820 | 5.180 | 4.407 | 5.135 | 2,573,972 | +0.36(+7.54%) |
Oct 15, 2008 | 4.000 | 5.095 | 4.662 | 4.775 | 1,909,144 | -0.40(-7.82%) |
Oct 14, 2008 | 5.205 | 5.367 | 4.798 | 5.180 | 2,224,436 | +0.12(+2.32%) |
Oct 13, 2008 | 5.285 | 5.305 | 4.855 | 5.062 | 2,198,892 | +0.19(+3.90%) |
Oct 10, 2008 | 4.522 | 4.905 | 4.107 | 4.872 | 4,226,568 | +0.25(+5.41%) |
Oct 09, 2008 | 4.872 | 4.872 | 4.508 | 4.622 | 2,422,476 | -0.20(-4.20%) |
Oct 08, 2008 | 4.867 | 5.173 | 4.812 | 4.825 | 1,362,612 | -0.17(-3.31%) |
Oct 07, 2008 | 5.100 | 5.393 | 4.990 | 4.990 | 825,044 | -0.08(-1.67%) |
Oct 06, 2008 | 5.162 | 5.363 | 4.730 | 5.075 | 1,312,980 | -0.25(-4.61%) |
Oct 03, 2008 | 5.018 | 5.395 | 5.018 | 5.320 | 0 | +0.34(+6.83%) |
Oct 02, 2008 | 5.185 | 5.185 | 4.867 | 4.980 | 702,900 | -0.23(-4.46%) |