Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.133 | 5.337 | 4.947 | 5.300 | 1,182,252 | +0.19(+3.79%) |
Dec 30, 2008 | 5.163 | 5.207 | 4.913 | 5.107 | 1,459,575 | +0.02(+0.33%) |
Dec 29, 2008 | 4.957 | 5.100 | 4.793 | 5.090 | 1,023,522 | +0.15(+3.04%) |
Dec 26, 2008 | 4.970 | 4.970 | 4.853 | 4.940 | 264,360 | -0.02(-0.34%) |
Dec 24, 2008 | 4.777 | 4.983 | 4.503 | 4.957 | 455,073 | +0.21(+4.35%) |
Dec 23, 2008 | 4.800 | 4.923 | 4.730 | 4.750 | 1,190,853 | -0.00(-0.07%) |
Dec 22, 2008 | 4.910 | 4.947 | 4.540 | 4.753 | 841,830 | -0.09(-1.86%) |
Dec 19, 2008 | 5.057 | 5.170 | 4.783 | 4.843 | 2,827,716 | -0.11(-2.15%) |
Dec 18, 2008 | 4.930 | 5.053 | 4.853 | 4.950 | 760,659 | +0.02(+0.41%) |
Dec 17, 2008 | 4.883 | 5.063 | 4.857 | 4.930 | 1,236,099 | -0.00(-0.07%) |
Dec 16, 2008 | 4.783 | 5.020 | 4.690 | 4.933 | 1,398,009 | +0.26(+5.56%) |
Dec 15, 2008 | 4.863 | 4.863 | 4.570 | 4.673 | 721,680 | -0.16(-3.38%) |
Dec 12, 2008 | 4.480 | 4.853 | 4.297 | 4.837 | 657,234 | +0.28(+6.07%) |
Dec 11, 2008 | 4.897 | 5.063 | 4.487 | 4.560 | 521,322 | -0.41(-8.25%) |
Dec 10, 2008 | 5.000 | 5.097 | 4.827 | 4.970 | 474,813 | +0.02(+0.47%) |
Dec 09, 2008 | 4.940 | 5.090 | 4.823 | 4.947 | 1,415,670 | -0.05(-1.07%) |
Dec 08, 2008 | 5.067 | 5.177 | 4.893 | 5.000 | 1,242,534 | +0.10(+2.04%) |
Dec 05, 2008 | 4.510 | 5.007 | 4.483 | 4.900 | 1,391,256 | +0.34(+7.38%) |
Dec 04, 2008 | 4.713 | 4.960 | 4.503 | 4.563 | 1,634,088 | -0.24(-5.00%) |
Dec 03, 2008 | 4.643 | 5.250 | 4.633 | 4.803 | 1,456,653 | -0.39(-7.45%) |
Dec 02, 2008 | 4.740 | 5.247 | 4.627 | 5.190 | 1,273,608 | +0.58(+12.66%) |
Dec 01, 2008 | 5.053 | 5.242 | 4.553 | 4.607 | 907,182 | -0.63(-11.97%) |
Nov 28, 2008 | 5.160 | 5.313 | 5.040 | 5.233 | 374,817 | +0.03(+0.64%) |
Nov 26, 2008 | 4.803 | 5.263 | 4.780 | 5.200 | 1,439,685 | +0.30(+6.19%) |
Nov 25, 2008 | 5.097 | 5.097 | 4.737 | 4.897 | 970,728 | -0.11(-2.13%) |
Nov 24, 2008 | 4.827 | 5.137 | 4.697 | 5.003 | 1,209,735 | +0.27(+5.70%) |
Nov 21, 2008 | 4.537 | 4.780 | 4.127 | 4.733 | 1,040,559 | +0.26(+5.73%) |
Nov 20, 2008 | 4.660 | 4.747 | 4.427 | 4.477 | 1,369,710 | -0.28(-5.95%) |
Nov 19, 2008 | 5.167 | 5.273 | 4.747 | 4.760 | 1,310,112 | -0.40(-7.81%) |
Nov 18, 2008 | 5.197 | 5.400 | 4.953 | 5.163 | 890,100 | +0.03(+0.52%) |
Nov 17, 2008 | 4.873 | 5.383 | 4.873 | 5.137 | 880,683 | +0.22(+4.47%) |
Nov 14, 2008 | 4.917 | 5.167 | 4.870 | 4.917 | 1,025,562 | -0.08(-1.60%) |
Nov 13, 2008 | 4.700 | 5.000 | 4.413 | 4.997 | 1,355,997 | +0.31(+6.61%) |
Nov 12, 2008 | 4.567 | 4.877 | 4.553 | 4.687 | 990,552 | +0.01(+0.29%) |
Nov 11, 2008 | 4.603 | 4.900 | 4.576 | 4.673 | 837,258 | +0.01(+0.14%) |
Nov 10, 2008 | 4.800 | 4.873 | 4.580 | 4.667 | 854,541 | +0.00(+0.00%) |
Nov 07, 2008 | 4.560 | 4.783 | 4.450 | 4.667 | 912,801 | +0.17(+3.78%) |
Nov 06, 2008 | 3.730 | 4.520 | 3.683 | 4.497 | 1,675,116 | +0.47(+11.67%) |
Nov 05, 2008 | 4.497 | 4.707 | 3.993 | 4.027 | 876,522 | -0.58(-12.59%) |
Nov 04, 2008 | 4.697 | 4.697 | 4.480 | 4.607 | 1,082,460 | +0.05(+1.17%) |
Nov 03, 2008 | 4.530 | 4.717 | 4.330 | 4.553 | 524,250 | -0.01(-0.29%) |
Oct 31, 2008 | 3.937 | 4.587 | 3.850 | 4.567 | 1,296,351 | +0.60(+15.13%) |
Oct 30, 2008 | 3.983 | 4.030 | 3.730 | 3.967 | 750,372 | +0.13(+3.30%) |
Oct 29, 2008 | 3.877 | 4.013 | 3.618 | 3.840 | 931,080 | -0.03(-0.69%) |
Oct 28, 2008 | 3.067 | 3.900 | 2.987 | 3.867 | 1,163,718 | +0.89(+30.05%) |
Oct 27, 2008 | 3.197 | 3.287 | 2.953 | 2.973 | 655,914 | -0.28(-8.61%) |
Oct 24, 2008 | 3.120 | 3.377 | 3.097 | 3.253 | 440,916 | -0.13(-3.84%) |
Oct 23, 2008 | 3.610 | 3.767 | 3.227 | 3.383 | 667,101 | -0.23(-6.37%) |
Oct 22, 2008 | 3.697 | 3.903 | 3.547 | 3.613 | 707,145 | -0.18(-4.83%) |
Oct 21, 2008 | 3.977 | 4.030 | 3.780 | 3.797 | 521,631 | -0.24(-5.87%) |
Oct 20, 2008 | 4.013 | 4.113 | 3.767 | 4.033 | 776,553 | +0.10(+2.54%) |
Oct 17, 2008 | 3.830 | 4.340 | 3.750 | 3.933 | 999,591 | -0.08(-1.91%) |
Oct 16, 2008 | 3.580 | 4.033 | 3.430 | 4.010 | 842,613 | +0.42(+11.70%) |
Oct 15, 2008 | 4.120 | 4.367 | 3.583 | 3.590 | 668,754 | -0.58(-13.91%) |
Oct 14, 2008 | 4.527 | 4.527 | 4.020 | 4.170 | 1,153,470 | -0.23(-5.23%) |
Oct 13, 2008 | 3.887 | 4.400 | 3.687 | 4.400 | 1,293,888 | +0.69(+18.70%) |
Oct 10, 2008 | 3.610 | 3.910 | 3.343 | 3.707 | 1,892,568 | +0.04(+1.18%) |
Oct 09, 2008 | 4.247 | 4.367 | 3.663 | 3.663 | 1,341,429 | -0.48(-11.58%) |
Oct 08, 2008 | 4.230 | 4.513 | 4.110 | 4.143 | 1,127,028 | -0.28(-6.40%) |
Oct 07, 2008 | 4.833 | 4.867 | 4.407 | 4.427 | 900,006 | -0.31(-6.54%) |
Oct 06, 2008 | 4.990 | 5.180 | 4.443 | 4.737 | 1,135,728 | -0.34(-6.64%) |
Oct 03, 2008 | 5.627 | 5.627 | 5.053 | 5.073 | 970,743 | -0.43(-7.81%) |
Oct 02, 2008 | 5.907 | 5.980 | 5.417 | 5.503 | 801,075 | -0.44(-7.46%) |