Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.975 | 5.160 | 4.962 | 5.052 | 6,989,613 | -0.03(-0.63%) |
Dec 30, 2008 | 4.905 | 5.116 | 4.905 | 5.084 | 9,065,645 | +0.18(+3.65%) |
Dec 29, 2008 | 4.905 | 4.914 | 4.815 | 4.905 | 9,240,567 | +0.07(+1.46%) |
Dec 26, 2008 | 4.706 | 4.860 | 4.706 | 4.834 | 3,962,293 | +0.04(+0.80%) |
Dec 24, 2008 | 4.796 | 4.885 | 4.764 | 4.796 | 4,534,545 | -0.02(-0.40%) |
Dec 23, 2008 | 4.841 | 4.917 | 4.713 | 4.815 | 20,018,478 | +0.00(+0.00%) |
Dec 22, 2008 | 4.937 | 4.991 | 4.796 | 4.815 | 18,755,842 | -0.17(-3.34%) |
Dec 19, 2008 | 5.026 | 5.135 | 4.924 | 4.981 | 17,476,436 | -0.04(-0.89%) |
Dec 18, 2008 | 5.339 | 5.339 | 4.914 | 5.026 | 18,287,030 | -0.21(-4.03%) |
Dec 17, 2008 | 5.186 | 5.301 | 5.154 | 5.237 | 28,328,218 | -0.13(-2.38%) |
Dec 16, 2008 | 4.783 | 5.384 | 4.732 | 5.365 | 38,529,576 | +0.46(+9.39%) |
Dec 15, 2008 | 4.943 | 4.956 | 4.738 | 4.905 | 21,983,152 | -0.04(-0.90%) |
Dec 12, 2008 | 4.572 | 4.988 | 4.431 | 4.949 | 35,653,020 | +0.28(+6.03%) |
Dec 11, 2008 | 4.847 | 4.898 | 4.617 | 4.668 | 22,384,398 | -0.13(-2.67%) |
Dec 10, 2008 | 4.738 | 4.841 | 4.642 | 4.796 | 26,291,430 | +0.24(+5.19%) |
Dec 09, 2008 | 4.412 | 4.770 | 4.303 | 4.559 | 31,053,996 | +0.12(+2.74%) |
Dec 08, 2008 | 4.387 | 4.540 | 4.316 | 4.438 | 27,353,526 | +0.14(+3.27%) |
Dec 05, 2008 | 4.016 | 4.310 | 4.016 | 4.297 | 0 | +0.19(+4.67%) |
Dec 04, 2008 | 4.086 | 4.188 | 4.022 | 4.105 | 22,951,998 | -0.08(-1.84%) |
Dec 03, 2008 | 4.016 | 4.227 | 3.856 | 4.182 | 25,652,456 | +0.13(+3.15%) |
Dec 02, 2008 | 4.214 | 4.265 | 3.945 | 4.054 | 25,838,346 | -0.15(-3.50%) |
Dec 01, 2008 | 4.291 | 4.393 | 4.188 | 4.201 | 23,596,174 | -0.37(-8.11%) |
Nov 28, 2008 | 4.387 | 4.700 | 4.387 | 4.572 | 11,198,705 | -0.03(-0.56%) |
Nov 26, 2008 | 4.220 | 4.636 | 4.112 | 4.598 | 19,476,154 | +0.35(+8.12%) |
Nov 25, 2008 | 4.348 | 4.355 | 4.124 | 4.252 | 19,838,406 | -0.03(-0.75%) |
Nov 24, 2008 | 3.952 | 4.393 | 3.952 | 4.284 | 31,022,886 | +0.12(+2.92%) |
Nov 21, 2008 | 3.907 | 4.169 | 3.781 | 4.163 | 37,018,480 | +0.42(+11.28%) |
Nov 20, 2008 | 3.901 | 4.041 | 3.728 | 3.741 | 24,883,526 | -0.18(-4.57%) |
Nov 19, 2008 | 4.073 | 4.144 | 3.920 | 3.920 | 21,754,114 | -0.24(-5.69%) |
Nov 18, 2008 | 4.297 | 4.303 | 3.997 | 4.156 | 28,429,438 | -0.14(-3.27%) |
Nov 17, 2008 | 4.367 | 4.412 | 4.214 | 4.297 | 26,076,316 | -0.15(-3.45%) |
Nov 14, 2008 | 4.630 | 4.681 | 4.361 | 4.451 | 0 | -0.35(-7.20%) |
Nov 13, 2008 | 4.495 | 4.834 | 4.227 | 4.796 | 30,372,052 | +0.26(+5.63%) |
Nov 12, 2008 | 4.751 | 4.924 | 4.514 | 4.540 | 21,843,420 | -0.19(-4.05%) |
Nov 11, 2008 | 4.796 | 4.975 | 4.713 | 4.732 | 16,454,284 | -0.17(-3.39%) |
Nov 10, 2008 | 4.860 | 4.981 | 4.802 | 4.898 | 19,017,444 | -0.08(-1.54%) |
Nov 07, 2008 | 4.777 | 5.000 | 4.674 | 4.975 | 21,276,524 | +0.26(+5.56%) |
Nov 06, 2008 | 4.949 | 4.949 | 4.617 | 4.713 | 29,360,602 | -0.25(-5.03%) |
Nov 05, 2008 | 5.218 | 5.269 | 4.962 | 4.962 | 24,853,924 | -0.40(-7.40%) |
Nov 04, 2008 | 5.359 | 5.403 | 5.218 | 5.359 | 23,987,586 | +0.21(+4.10%) |
Nov 03, 2008 | 5.275 | 5.307 | 5.084 | 5.148 | 35,528,304 | -0.13(-2.54%) |
Oct 31, 2008 | 5.186 | 5.422 | 4.949 | 5.282 | 28,317,284 | +0.22(+4.42%) |
Oct 30, 2008 | 4.738 | 5.103 | 4.738 | 5.058 | 36,846,136 | +0.36(+7.77%) |
Oct 29, 2008 | 4.796 | 4.994 | 4.604 | 4.694 | 47,940,752 | -0.23(-4.68%) |
Oct 28, 2008 | 4.220 | 4.930 | 4.220 | 4.924 | 49,998,816 | +0.86(+21.07%) |
Oct 27, 2008 | 4.060 | 4.297 | 4.035 | 4.067 | 40,857,852 | -0.06(-1.55%) |
Oct 24, 2008 | 4.060 | 4.444 | 3.971 | 4.131 | 36,416,500 | -0.31(-6.92%) |
Oct 23, 2008 | 4.438 | 4.540 | 4.297 | 4.438 | 33,744,236 | +0.04(+0.87%) |
Oct 22, 2008 | 4.668 | 4.668 | 4.342 | 4.399 | 31,637,078 | -0.33(-7.03%) |
Oct 21, 2008 | 4.917 | 4.968 | 4.726 | 4.732 | 20,245,208 | -0.35(-6.80%) |
Oct 20, 2008 | 4.949 | 5.090 | 4.809 | 5.077 | 20,565,820 | +0.13(+2.58%) |
Oct 17, 2008 | 4.757 | 5.116 | 4.668 | 4.949 | 0 | +0.15(+3.06%) |
Oct 16, 2008 | 4.841 | 4.937 | 4.598 | 4.802 | 54,852,216 | -0.03(-0.53%) |
Oct 15, 2008 | 5.218 | 5.263 | 4.796 | 4.828 | 38,156,924 | -0.51(-9.58%) |
Oct 14, 2008 | 5.761 | 5.845 | 5.224 | 5.339 | 38,021,988 | -0.22(-4.02%) |
Oct 13, 2008 | 5.531 | 5.864 | 5.141 | 5.563 | 34,553,660 | +0.29(+5.45%) |
Oct 10, 2008 | 4.732 | 5.403 | 4.636 | 5.275 | 34,994,172 | +0.45(+9.42%) |
Oct 09, 2008 | 5.378 | 5.499 | 4.668 | 4.821 | 28,513,364 | -0.42(-7.94%) |
Oct 08, 2008 | 5.064 | 5.403 | 4.956 | 5.237 | 44,302,156 | +0.12(+2.37%) |
Oct 07, 2008 | 5.301 | 5.525 | 5.116 | 5.116 | 32,646,916 | -0.28(-5.21%) |
Oct 06, 2008 | 5.288 | 5.506 | 5.122 | 5.397 | 31,760,228 | -0.01(-0.12%) |
Oct 03, 2008 | 5.640 | 5.813 | 5.365 | 5.403 | 0 | -0.21(-3.76%) |
Oct 02, 2008 | 5.953 | 5.953 | 5.506 | 5.614 | 28,424,966 | -0.35(-5.79%) |