Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.247 | 5.696 | 5.187 | 5.634 | 7,471,164 | +0.41(+7.84%) |
Dec 30, 2008 | 4.971 | 5.290 | 4.969 | 5.224 | 3,699,654 | +0.29(+5.93%) |
Dec 29, 2008 | 5.302 | 5.302 | 4.884 | 4.932 | 4,226,663 | -0.36(-6.81%) |
Dec 26, 2008 | 5.173 | 5.294 | 5.045 | 5.292 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.168 | 5.195 | 5.012 | 5.150 | 1,399,001 | +0.11(+2.12%) |
Dec 23, 2008 | 5.243 | 5.434 | 4.919 | 5.043 | 6,565,604 | -0.20(-3.85%) |
Dec 22, 2008 | 5.263 | 5.430 | 4.923 | 5.245 | 8,190,637 | -0.07(-1.28%) |
Dec 19, 2008 | 4.820 | 5.352 | 4.820 | 5.313 | 9,924,207 | +0.48(+9.93%) |
Dec 18, 2008 | 5.494 | 5.537 | 4.781 | 4.833 | 9,783,483 | -0.68(-12.36%) |
Dec 17, 2008 | 5.193 | 5.743 | 5.070 | 5.514 | 7,189,871 | +0.07(+1.32%) |
Dec 16, 2008 | 4.781 | 5.442 | 4.676 | 5.442 | 11,114,179 | +0.83(+17.89%) |
Dec 15, 2008 | 4.901 | 4.936 | 4.429 | 4.617 | 6,376,077 | -0.32(-6.51%) |
Dec 12, 2008 | 4.273 | 4.998 | 4.157 | 4.938 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.113 | 5.230 | 4.308 | 4.355 | 10,338,760 | -0.90(-17.09%) |
Dec 10, 2008 | 4.952 | 5.319 | 4.888 | 5.253 | 6,255,094 | +0.39(+8.09%) |
Dec 09, 2008 | 5.107 | 5.389 | 4.804 | 4.860 | 7,686,595 | -0.38(-7.31%) |
Dec 08, 2008 | 4.884 | 5.265 | 4.705 | 5.243 | 9,044,429 | +0.50(+10.50%) |
Dec 05, 2008 | 4.162 | 4.787 | 3.921 | 4.744 | 0 | +0.53(+12.56%) |
Dec 04, 2008 | 4.299 | 4.680 | 4.127 | 4.215 | 8,689,615 | -0.19(-4.21%) |
Dec 03, 2008 | 3.960 | 4.450 | 3.912 | 4.400 | 9,003,582 | +0.15(+3.49%) |
Dec 02, 2008 | 3.834 | 4.297 | 3.758 | 4.252 | 11,584,013 | +0.58(+15.88%) |
Dec 01, 2008 | 4.818 | 4.818 | 3.606 | 3.669 | 9,179,389 | -1.25(-25.38%) |
Nov 28, 2008 | 4.808 | 4.932 | 4.621 | 4.917 | 4,225,565 | +0.11(+2.36%) |
Nov 26, 2008 | 4.507 | 4.911 | 4.324 | 4.804 | 7,792,994 | +0.32(+7.17%) |
Nov 25, 2008 | 4.555 | 4.555 | 4.005 | 4.483 | 10,184,453 | +0.06(+1.44%) |
Nov 24, 2008 | 3.661 | 4.503 | 3.538 | 4.419 | 10,986,635 | +0.83(+23.26%) |
Nov 21, 2008 | 3.262 | 3.641 | 3.017 | 3.585 | 12,728,980 | +0.37(+11.67%) |
Nov 20, 2008 | 3.519 | 3.809 | 3.155 | 3.210 | 8,482,561 | -0.34(-9.68%) |
Nov 19, 2008 | 4.221 | 4.232 | 3.459 | 3.554 | 8,638,899 | -0.70(-16.54%) |
Nov 18, 2008 | 4.030 | 4.312 | 3.933 | 4.258 | 7,894,532 | +0.24(+6.00%) |
Nov 17, 2008 | 4.007 | 4.285 | 4.007 | 4.017 | 5,848,277 | -0.02(-0.51%) |
Nov 14, 2008 | 4.532 | 4.666 | 4.038 | 4.038 | 0 | -0.78(-16.16%) |
Nov 13, 2008 | 4.174 | 4.868 | 3.929 | 4.816 | 8,111,361 | +0.66(+15.85%) |
Nov 12, 2008 | 4.415 | 4.427 | 4.127 | 4.157 | 5,052,399 | -0.38(-8.39%) |
Nov 11, 2008 | 4.516 | 4.715 | 4.285 | 4.538 | 4,432,555 | +0.02(+0.55%) |
Nov 10, 2008 | 4.942 | 4.965 | 4.460 | 4.514 | 6,505,132 | -0.42(-8.44%) |
Nov 07, 2008 | 4.510 | 4.963 | 4.433 | 4.930 | 0 | +0.46(+10.37%) |
Nov 06, 2008 | 4.565 | 4.645 | 4.462 | 4.466 | 5,192,307 | -0.14(-2.95%) |
Nov 05, 2008 | 5.096 | 5.096 | 4.563 | 4.602 | 5,985,787 | -0.54(-10.56%) |
Nov 04, 2008 | 4.985 | 5.154 | 4.839 | 5.146 | 4,815,289 | +0.26(+5.40%) |
Nov 03, 2008 | 5.096 | 5.096 | 4.804 | 4.882 | 5,972,092 | -0.23(-4.47%) |
Oct 31, 2008 | 4.769 | 5.111 | 4.687 | 5.111 | 0 | +0.46(+9.92%) |
Oct 30, 2008 | 4.477 | 4.713 | 4.365 | 4.650 | 4,892,778 | +0.35(+8.09%) |
Oct 29, 2008 | 4.378 | 4.658 | 4.077 | 4.302 | 8,599,256 | -0.22(-4.87%) |
Oct 28, 2008 | 3.811 | 4.608 | 3.667 | 4.522 | 6,921,132 | +0.78(+20.86%) |
Oct 27, 2008 | 4.252 | 4.341 | 3.719 | 3.741 | 6,920,369 | -0.46(-11.02%) |
Oct 24, 2008 | 4.162 | 4.462 | 3.956 | 4.205 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.470 | 4.559 | 3.982 | 4.435 | 8,008,755 | -0.01(-0.28%) |
Oct 22, 2008 | 4.740 | 4.740 | 4.234 | 4.448 | 6,198,541 | -0.37(-7.61%) |
Oct 21, 2008 | 5.026 | 5.129 | 4.794 | 4.814 | 3,544,968 | -0.27(-5.27%) |
Oct 20, 2008 | 5.035 | 5.111 | 4.738 | 5.082 | 3,311,423 | +0.09(+1.73%) |
Oct 17, 2008 | 4.872 | 5.263 | 4.711 | 4.995 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.682 | 5.039 | 4.369 | 4.995 | 12,236,176 | +0.31(+6.64%) |
Oct 15, 2008 | 4.987 | 5.280 | 4.376 | 4.685 | 8,747,887 | -0.72(-13.33%) |
Oct 14, 2008 | 5.792 | 6.177 | 5.000 | 5.405 | 6,354,966 | -0.23(-4.13%) |
Oct 13, 2008 | 5.667 | 5.694 | 5.059 | 5.638 | 7,931,344 | +0.14(+2.59%) |
Oct 10, 2008 | 4.800 | 5.537 | 4.549 | 5.496 | 0 | +0.51(+10.24%) |
Oct 09, 2008 | 5.751 | 5.891 | 4.963 | 4.985 | 6,880,872 | -0.66(-11.67%) |
Oct 08, 2008 | 5.502 | 5.930 | 5.440 | 5.644 | 8,079,382 | +0.03(+0.51%) |
Oct 07, 2008 | 6.120 | 6.264 | 5.580 | 5.615 | 7,534,885 | -0.47(-7.78%) |
Oct 06, 2008 | 6.243 | 6.243 | 5.691 | 6.089 | 5,710,010 | -0.28(-4.43%) |
Oct 03, 2008 | 6.902 | 7.044 | 6.328 | 6.371 | 0 | -0.40(-5.96%) |
Oct 02, 2008 | 7.034 | 7.153 | 6.651 | 6.775 | 3,972,114 | -0.29(-4.05%) |