Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.593 | 4.627 | 4.545 | 4.627 | 9,903 | +0.08(+1.68%) |
Dec 30, 2008 | 4.495 | 4.573 | 4.434 | 4.550 | 17,006 | +0.02(+0.44%) |
Dec 29, 2008 | 4.621 | 4.621 | 4.502 | 4.531 | 13,440 | -0.08(-1.69%) |
Dec 26, 2008 | 4.634 | 4.679 | 4.563 | 4.608 | 21,929 | -0.06(-1.36%) |
Dec 24, 2008 | 4.671 | 4.672 | 4.630 | 4.672 | 4,951 | +0.07(+1.54%) |
Dec 23, 2008 | 4.606 | 4.665 | 4.528 | 4.601 | 24,052 | +0.03(+0.62%) |
Dec 22, 2008 | 4.577 | 4.806 | 4.525 | 4.573 | 120,543 | -0.09(-1.85%) |
Dec 19, 2008 | 4.665 | 4.761 | 4.580 | 4.659 | 28,296 | +0.15(+3.26%) |
Dec 18, 2008 | 4.594 | 4.672 | 4.512 | 4.512 | 167,671 | -0.01(-0.25%) |
Dec 17, 2008 | 4.484 | 4.524 | 4.474 | 4.524 | 84,889 | +0.04(+0.88%) |
Dec 16, 2008 | 4.386 | 4.516 | 4.386 | 4.484 | 85,172 | +0.10(+2.22%) |
Dec 15, 2008 | 4.347 | 4.436 | 4.327 | 4.386 | 52,348 | -0.07(-1.52%) |
Dec 12, 2008 | 4.297 | 4.454 | 4.241 | 4.454 | 20,161 | +0.08(+1.81%) |
Dec 11, 2008 | 4.241 | 4.378 | 4.200 | 4.375 | 43,152 | +0.23(+5.63%) |
Dec 10, 2008 | 4.283 | 4.345 | 4.142 | 4.142 | 46,689 | -0.14(-3.30%) |
Dec 09, 2008 | 4.248 | 4.290 | 4.196 | 4.283 | 72,863 | -0.10(-2.26%) |
Dec 08, 2008 | 4.368 | 4.382 | 4.275 | 4.382 | 27,589 | +0.15(+3.58%) |
Dec 05, 2008 | 4.026 | 4.231 | 4.010 | 4.231 | 106,819 | +0.19(+4.58%) |
Dec 04, 2008 | 4.156 | 4.198 | 3.958 | 4.046 | 34,663 | -0.17(-3.96%) |
Dec 03, 2008 | 4.112 | 4.213 | 4.043 | 4.213 | 364,820 | +0.11(+2.72%) |
Dec 02, 2008 | 4.094 | 4.170 | 4.029 | 4.101 | 170,352 | +0.09(+2.15%) |
Dec 01, 2008 | 4.005 | 4.077 | 3.958 | 4.015 | 143,590 | -0.06(-1.49%) |
Nov 28, 2008 | 4.255 | 4.255 | 4.075 | 4.075 | 48,811 | -0.34(-7.74%) |
Nov 26, 2008 | 4.000 | 4.426 | 4.000 | 4.418 | 229,697 | +0.58(+15.19%) |
Nov 25, 2008 | 4.381 | 4.381 | 3.829 | 3.835 | 129,103 | -0.50(-11.60%) |
Nov 24, 2008 | 4.064 | 4.344 | 4.029 | 4.338 | 83,149 | +0.44(+11.40%) |
Nov 21, 2008 | 4.064 | 4.354 | 3.803 | 3.894 | 92,494 | -0.10(-2.41%) |
Nov 20, 2008 | 4.142 | 4.268 | 3.959 | 3.991 | 54,470 | -0.19(-4.63%) |
Nov 19, 2008 | 4.241 | 4.371 | 4.138 | 4.184 | 37,669 | -0.03(-0.70%) |
Nov 18, 2008 | 4.276 | 4.338 | 4.146 | 4.214 | 81,352 | -0.03(-0.60%) |
Nov 17, 2008 | 4.388 | 4.542 | 4.239 | 4.239 | 74,752 | -0.20(-4.46%) |
Nov 14, 2008 | 4.580 | 4.700 | 4.382 | 4.437 | 79,937 | -0.35(-7.38%) |
Nov 13, 2008 | 4.304 | 4.791 | 4.177 | 4.791 | 116,723 | +0.59(+14.15%) |
Nov 12, 2008 | 4.381 | 4.381 | 4.101 | 4.197 | 109,274 | -0.24(-5.45%) |
Nov 11, 2008 | 4.399 | 4.477 | 4.334 | 4.439 | 116,723 | -0.02(-0.44%) |
Nov 10, 2008 | 4.628 | 4.699 | 4.427 | 4.458 | 53,430 | -0.04(-0.82%) |
Nov 07, 2008 | 4.403 | 4.576 | 4.403 | 4.495 | 70,741 | +0.21(+4.95%) |
Nov 06, 2008 | 4.422 | 4.764 | 4.276 | 4.283 | 107,357 | -0.20(-4.51%) |
Nov 05, 2008 | 4.712 | 4.803 | 4.393 | 4.485 | 85,597 | -0.60(-11.86%) |
Nov 04, 2008 | 4.569 | 5.124 | 4.382 | 5.089 | 105,050 | +0.58(+12.85%) |
Nov 03, 2008 | 4.340 | 4.522 | 4.270 | 4.509 | 197,538 | +0.04(+0.95%) |
Oct 31, 2008 | 4.630 | 4.630 | 4.392 | 4.467 | 76,110 | -0.16(-3.48%) |
Oct 30, 2008 | 4.085 | 4.878 | 3.986 | 4.628 | 315,131 | +0.49(+11.74%) |
Oct 29, 2008 | 3.817 | 4.241 | 3.776 | 4.142 | 89,586 | +0.33(+8.52%) |
Oct 28, 2008 | 3.704 | 3.817 | 3.552 | 3.817 | 148,556 | +0.24(+6.72%) |
Oct 27, 2008 | 3.538 | 3.654 | 3.428 | 3.576 | 140,067 | +0.16(+4.76%) |
Oct 24, 2008 | 3.738 | 3.738 | 3.414 | 3.414 | 40,046 | -0.47(-12.05%) |
Oct 23, 2008 | 3.757 | 3.958 | 3.757 | 3.882 | 157,449 | +0.20(+5.45%) |
Oct 22, 2008 | 3.972 | 3.974 | 3.496 | 3.681 | 448,684 | -0.45(-10.97%) |
Oct 21, 2008 | 4.311 | 4.385 | 4.105 | 4.135 | 29,711 | -0.31(-6.88%) |
Oct 20, 2008 | 4.203 | 4.440 | 4.203 | 4.440 | 248,330 | +0.20(+4.84%) |
Oct 17, 2008 | 3.886 | 4.235 | 3.886 | 4.235 | 233,446 | +0.35(+8.98%) |
Oct 16, 2008 | 3.931 | 4.170 | 3.726 | 3.886 | 352,787 | -0.03(-0.72%) |
Oct 15, 2008 | 4.238 | 4.316 | 3.914 | 3.914 | 79,230 | -0.40(-9.18%) |
Oct 14, 2008 | 4.580 | 4.627 | 4.241 | 4.310 | 229,831 | +0.07(+1.63%) |
Oct 13, 2008 | 4.099 | 4.241 | 3.865 | 4.241 | 374,929 | +0.92(+27.66%) |
Oct 10, 2008 | 3.428 | 3.534 | 3.110 | 3.322 | 493,506 | -0.43(-11.39%) |
Oct 09, 2008 | 4.153 | 4.276 | 3.749 | 3.749 | 137,026 | -0.28(-6.95%) |
Oct 08, 2008 | 4.382 | 4.382 | 3.468 | 4.029 | 531,883 | -0.20(-4.62%) |
Oct 07, 2008 | 4.728 | 4.835 | 4.215 | 4.224 | 238,348 | -0.47(-10.03%) |
Oct 06, 2008 | 5.114 | 5.114 | 4.430 | 4.695 | 175,403 | -0.62(-11.68%) |
Oct 03, 2008 | 5.367 | 5.407 | 5.266 | 5.315 | 0 | -0.03(-0.56%) |
Oct 02, 2008 | 5.444 | 5.444 | 5.331 | 5.345 | 15,563 | -0.18(-3.25%) |