Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.188 | 4.413 | 4.160 | 4.178 | 771,894 | -0.10(-2.41%) |
Dec 30, 2008 | 4.329 | 4.348 | 4.198 | 4.282 | 481,497 | -0.05(-1.08%) |
Dec 29, 2008 | 4.160 | 4.329 | 3.953 | 4.329 | 668,892 | +0.33(+8.22%) |
Dec 26, 2008 | 4.038 | 4.113 | 3.972 | 4.000 | 375,220 | -0.21(-4.91%) |
Dec 24, 2008 | 4.132 | 4.225 | 4.047 | 4.207 | 298,611 | -0.17(-3.86%) |
Dec 23, 2008 | 4.348 | 4.432 | 4.019 | 4.376 | 904,706 | -0.16(-3.52%) |
Dec 22, 2008 | 4.601 | 4.629 | 4.329 | 4.535 | 607,035 | -0.09(-2.03%) |
Dec 19, 2008 | 4.404 | 4.629 | 4.197 | 4.629 | 1,061,827 | +0.48(+11.54%) |
Dec 18, 2008 | 4.460 | 4.507 | 4.141 | 4.150 | 900,526 | -0.25(-5.76%) |
Dec 17, 2008 | 4.075 | 4.470 | 4.075 | 4.404 | 989,686 | +0.17(+3.99%) |
Dec 16, 2008 | 4.122 | 4.235 | 4.075 | 4.235 | 668,904 | +0.12(+2.97%) |
Dec 15, 2008 | 4.103 | 4.207 | 3.972 | 4.113 | 598,281 | +0.08(+2.10%) |
Dec 12, 2008 | 3.953 | 4.103 | 3.850 | 4.028 | 949,963 | -0.08(-1.83%) |
Dec 11, 2008 | 4.225 | 4.272 | 4.000 | 4.103 | 803,900 | -0.18(-4.17%) |
Dec 10, 2008 | 4.216 | 4.282 | 4.038 | 4.282 | 1,112,751 | +0.34(+8.57%) |
Dec 09, 2008 | 4.028 | 4.160 | 3.859 | 3.944 | 817,762 | -0.12(-3.00%) |
Dec 08, 2008 | 4.563 | 4.563 | 4.009 | 4.066 | 1,508,499 | -0.39(-8.84%) |
Dec 05, 2008 | 4.282 | 4.460 | 3.906 | 4.460 | 1,086,148 | +0.39(+9.70%) |
Dec 04, 2008 | 3.944 | 4.338 | 3.944 | 4.066 | 1,455,360 | +0.22(+5.61%) |
Dec 03, 2008 | 3.775 | 4.028 | 3.756 | 3.850 | 635,221 | -0.27(-6.61%) |
Dec 02, 2008 | 3.662 | 4.122 | 3.540 | 4.122 | 922,045 | +0.60(+17.07%) |
Dec 01, 2008 | 4.009 | 4.244 | 3.521 | 3.521 | 1,346,191 | -0.75(-17.58%) |
Nov 28, 2008 | 4.366 | 4.460 | 4.207 | 4.272 | 872,496 | -0.09(-2.15%) |
Nov 26, 2008 | 4.296 | 4.460 | 4.197 | 4.366 | 1,314,717 | -0.05(-1.06%) |
Nov 25, 2008 | 3.934 | 4.507 | 3.934 | 4.413 | 2,285,466 | +0.45(+11.37%) |
Nov 24, 2008 | 3.840 | 4.085 | 3.728 | 3.963 | 1,137,484 | +0.38(+10.47%) |
Nov 21, 2008 | 3.756 | 3.831 | 3.399 | 3.587 | 1,783,170 | +0.17(+4.95%) |
Nov 20, 2008 | 3.662 | 3.756 | 3.418 | 3.418 | 1,295,564 | -0.34(-9.00%) |
Nov 19, 2008 | 4.066 | 4.066 | 3.653 | 3.756 | 1,087,539 | -0.16(-4.08%) |
Nov 18, 2008 | 4.056 | 4.056 | 3.756 | 3.916 | 1,293,553 | -0.12(-3.02%) |
Nov 17, 2008 | 3.859 | 4.113 | 3.765 | 4.038 | 1,447,945 | +0.26(+6.97%) |
Nov 14, 2008 | 3.794 | 3.906 | 3.690 | 3.775 | 1,663,789 | -0.22(-5.41%) |
Nov 13, 2008 | 3.775 | 4.038 | 3.615 | 3.991 | 1,063,418 | +0.15(+3.91%) |
Nov 12, 2008 | 4.207 | 4.207 | 3.690 | 3.840 | 1,428,303 | -0.35(-8.30%) |
Nov 11, 2008 | 4.113 | 4.254 | 3.991 | 4.188 | 1,081,390 | -0.03(-0.67%) |
Nov 10, 2008 | 4.545 | 4.545 | 4.150 | 4.216 | 825,667 | +0.07(+1.58%) |
Nov 07, 2008 | 4.047 | 4.366 | 4.047 | 4.150 | 1,250,654 | -0.08(-1.78%) |
Nov 06, 2008 | 4.113 | 4.225 | 3.944 | 4.225 | 921,684 | -0.17(-3.85%) |
Nov 05, 2008 | 4.413 | 4.629 | 4.272 | 4.394 | 1,256,878 | -0.39(-8.24%) |
Nov 04, 2008 | 4.836 | 4.911 | 4.686 | 4.789 | 1,931,840 | +0.23(+4.94%) |
Nov 03, 2008 | 5.362 | 5.399 | 4.394 | 4.563 | 2,465,966 | -0.93(-16.92%) |
Oct 31, 2008 | 4.028 | 5.493 | 3.897 | 5.493 | 2,313,973 | +1.50(+37.65%) |
Oct 30, 2008 | 4.188 | 4.451 | 3.887 | 3.991 | 1,871,208 | +0.08(+1.92%) |
Oct 29, 2008 | 3.934 | 4.225 | 3.765 | 3.916 | 2,232,593 | +0.16(+4.25%) |
Oct 28, 2008 | 3.812 | 3.944 | 3.531 | 3.756 | 1,160,977 | +0.14(+3.90%) |
Oct 27, 2008 | 3.427 | 3.747 | 3.333 | 3.615 | 1,294,223 | -0.10(-2.78%) |
Oct 24, 2008 | 3.634 | 3.887 | 3.286 | 3.718 | 1,599,370 | -0.37(-8.97%) |
Oct 23, 2008 | 4.301 | 4.423 | 3.624 | 4.085 | 2,764,745 | -0.45(-9.94%) |
Oct 22, 2008 | 4.751 | 4.798 | 4.479 | 4.535 | 1,353,603 | -0.40(-8.17%) |
Oct 21, 2008 | 5.202 | 5.202 | 4.911 | 4.939 | 973,415 | -0.22(-4.19%) |
Oct 20, 2008 | 5.193 | 5.230 | 4.967 | 5.155 | 1,367,842 | -0.09(-1.79%) |
Oct 17, 2008 | 5.042 | 5.634 | 4.930 | 5.249 | 1,277,650 | -0.15(-2.78%) |
Oct 16, 2008 | 5.287 | 5.521 | 4.798 | 5.399 | 2,297,616 | -0.24(-4.33%) |
Oct 15, 2008 | 5.775 | 5.775 | 5.362 | 5.643 | 1,349,704 | -0.31(-5.20%) |
Oct 14, 2008 | 6.235 | 6.920 | 5.803 | 5.953 | 1,712,339 | -0.11(-1.86%) |
Oct 13, 2008 | 5.700 | 6.254 | 5.634 | 6.066 | 1,133,431 | +0.52(+9.31%) |
Oct 10, 2008 | 5.343 | 5.643 | 4.714 | 5.549 | 2,466,579 | +0.09(+1.72%) |
Oct 09, 2008 | 5.747 | 5.784 | 5.371 | 5.456 | 859,202 | -0.12(-2.19%) |
Oct 08, 2008 | 5.559 | 5.841 | 5.277 | 5.578 | 1,279,640 | -0.11(-1.98%) |
Oct 07, 2008 | 6.338 | 6.338 | 5.662 | 5.690 | 1,535,167 | -0.48(-7.76%) |
Oct 06, 2008 | 6.348 | 6.357 | 5.906 | 6.169 | 1,780,810 | -0.53(-7.85%) |
Oct 03, 2008 | 6.592 | 7.024 | 6.582 | 6.695 | 855,761 | -0.12(-1.79%) |
Oct 02, 2008 | 6.995 | 6.995 | 6.535 | 6.817 | 1,030,777 | -0.14(-2.02%) |