Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.180 | 4.450 | 3.890 | 4.450 | 54,449 | +0.25(+5.95%) |
Dec 30, 2008 | 4.160 | 4.250 | 4.000 | 4.200 | 21,021 | -0.07(-1.64%) |
Dec 29, 2008 | 4.380 | 4.380 | 4.010 | 4.270 | 25,226 | +0.02(+0.47%) |
Dec 26, 2008 | 4.400 | 4.400 | 4.236 | 4.250 | 33,248 | -0.26(-5.76%) |
Dec 24, 2008 | 4.500 | 4.590 | 4.370 | 4.510 | 18,432 | +0.01(+0.22%) |
Dec 23, 2008 | 4.540 | 4.600 | 4.450 | 4.500 | 5,800 | -0.06(-1.32%) |
Dec 22, 2008 | 4.600 | 4.600 | 4.370 | 4.560 | 5,082 | -0.04(-0.87%) |
Dec 19, 2008 | 4.650 | 4.650 | 4.370 | 4.600 | 23,202 | -0.05(-1.08%) |
Dec 18, 2008 | 4.790 | 4.790 | 4.400 | 4.650 | 35,327 | -0.13(-2.72%) |
Dec 17, 2008 | 4.610 | 4.790 | 4.550 | 4.780 | 18,805 | +0.10(+2.14%) |
Dec 16, 2008 | 4.740 | 4.750 | 4.620 | 4.680 | 21,252 | +0.06(+1.30%) |
Dec 15, 2008 | 4.970 | 4.970 | 4.500 | 4.620 | 22,573 | +0.15(+3.36%) |
Dec 12, 2008 | 4.500 | 4.600 | 4.350 | 4.470 | 0 | -0.28(-5.89%) |
Dec 11, 2008 | 4.800 | 5.050 | 4.700 | 4.750 | 33,295 | -0.05(-1.04%) |
Dec 10, 2008 | 4.500 | 4.950 | 4.500 | 4.800 | 55,867 | +0.25(+5.49%) |
Dec 09, 2008 | 4.750 | 5.450 | 4.550 | 4.550 | 14,820 | -0.20(-4.21%) |
Dec 08, 2008 | 5.490 | 5.490 | 4.400 | 4.750 | 21,125 | -0.24(-4.71%) |
Dec 05, 2008 | 4.880 | 5.000 | 4.350 | 4.985 | 4,821 | -0.14(-2.83%) |
Dec 04, 2008 | 4.730 | 5.140 | 4.600 | 5.130 | 9,800 | +0.40(+8.46%) |
Dec 03, 2008 | 4.750 | 4.845 | 4.440 | 4.730 | 6,961 | +0.38(+8.74%) |
Dec 02, 2008 | 3.890 | 4.600 | 3.670 | 4.350 | 33,372 | +0.68(+18.53%) |
Dec 01, 2008 | 3.550 | 3.966 | 3.530 | 3.670 | 18,070 | +0.16(+4.56%) |
Nov 28, 2008 | 3.690 | 3.770 | 3.510 | 3.510 | 13,550 | -0.01(-0.28%) |
Nov 26, 2008 | 3.350 | 3.520 | 3.325 | 3.520 | 21,836 | +0.07(+2.03%) |
Nov 25, 2008 | 3.500 | 3.500 | 3.200 | 3.450 | 15,097 | +0.06(+1.77%) |
Nov 24, 2008 | 3.390 | 3.550 | 3.250 | 3.390 | 28,500 | -0.11(-3.14%) |
Nov 21, 2008 | 4.200 | 4.200 | 2.950 | 3.500 | 36,326 | -0.20(-5.41%) |
Nov 20, 2008 | 4.260 | 4.260 | 3.600 | 3.700 | 12,565 | -0.78(-17.41%) |
Nov 19, 2008 | 5.250 | 5.276 | 4.390 | 4.480 | 26,415 | -0.82(-15.47%) |
Nov 18, 2008 | 5.490 | 5.498 | 4.850 | 5.300 | 15,919 | -0.09(-1.67%) |
Nov 17, 2008 | 5.990 | 5.990 | 5.200 | 5.390 | 9,627 | -0.62(-10.26%) |
Nov 14, 2008 | 6.090 | 6.130 | 5.750 | 6.006 | 0 | -0.14(-2.34%) |
Nov 13, 2008 | 6.270 | 6.270 | 5.890 | 6.150 | 8,459 | -0.10(-1.60%) |
Nov 12, 2008 | 6.400 | 6.590 | 6.250 | 6.250 | 7,289 | -0.50(-7.41%) |
Nov 11, 2008 | 6.600 | 6.890 | 6.340 | 6.750 | 5,421 | +0.00(+0.00%) |
Nov 10, 2008 | 6.600 | 6.770 | 6.500 | 6.750 | 7,100 | +0.15(+2.27%) |
Nov 07, 2008 | 6.450 | 6.980 | 6.450 | 6.600 | 26,093 | +0.10(+1.54%) |
Nov 06, 2008 | 7.010 | 7.010 | 6.491 | 6.500 | 8,195 | -0.65(-9.09%) |
Nov 05, 2008 | 6.790 | 7.150 | 6.550 | 7.150 | 20,665 | +0.30(+4.38%) |
Nov 04, 2008 | 6.990 | 6.990 | 6.350 | 6.850 | 12,073 | +0.12(+1.78%) |
Nov 03, 2008 | 6.290 | 6.900 | 6.290 | 6.730 | 14,153 | +0.53(+8.55%) |
Oct 31, 2008 | 6.360 | 6.400 | 6.110 | 6.200 | 0 | -0.13(-2.05%) |
Oct 30, 2008 | 6.590 | 6.590 | 6.242 | 6.330 | 7,480 | +0.15(+2.43%) |
Oct 29, 2008 | 6.170 | 6.220 | 6.000 | 6.180 | 14,870 | +0.09(+1.48%) |
Oct 28, 2008 | 6.300 | 6.300 | 5.910 | 6.090 | 4,880 | -0.18(-2.87%) |
Oct 27, 2008 | 6.620 | 6.620 | 6.100 | 6.270 | 3,422 | -0.35(-5.29%) |
Oct 24, 2008 | 6.200 | 6.620 | 6.100 | 6.620 | 9,207 | +0.13(+2.00%) |
Oct 23, 2008 | 6.540 | 6.890 | 6.000 | 6.490 | 10,460 | -0.07(-1.07%) |
Oct 22, 2008 | 6.770 | 6.950 | 6.400 | 6.560 | 30,187 | -0.28(-4.09%) |
Oct 21, 2008 | 6.530 | 6.900 | 6.530 | 6.840 | 25,627 | +0.10(+1.48%) |
Oct 20, 2008 | 6.880 | 6.880 | 6.700 | 6.740 | 16,848 | -0.11(-1.61%) |
Oct 17, 2008 | 6.821 | 6.990 | 6.780 | 6.850 | 0 | +0.05(+0.74%) |
Oct 16, 2008 | 6.870 | 6.880 | 5.697 | 6.800 | 20,515 | +0.05(+0.74%) |
Oct 15, 2008 | 7.200 | 7.200 | 6.750 | 6.750 | 8,270 | -0.45(-6.25%) |
Oct 14, 2008 | 7.480 | 7.480 | 6.713 | 7.200 | 30,396 | +0.00(+0.00%) |
Oct 13, 2008 | 6.390 | 7.890 | 6.218 | 7.200 | 9,700 | +1.21(+20.20%) |
Oct 10, 2008 | 6.480 | 6.480 | 5.680 | 5.990 | 8,998 | -0.61(-9.24%) |
Oct 09, 2008 | 6.620 | 6.900 | 6.350 | 6.600 | 7,000 | +0.10(+1.54%) |
Oct 08, 2008 | 6.500 | 7.300 | 6.450 | 6.500 | 21,617 | -0.38(-5.52%) |
Oct 07, 2008 | 7.910 | 8.150 | 6.800 | 6.880 | 20,986 | -1.03(-13.02%) |
Oct 06, 2008 | 8.890 | 8.900 | 7.750 | 7.910 | 36,994 | -1.09(-12.11%) |
Oct 03, 2008 | 9.130 | 9.200 | 8.800 | 9.000 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 9.000 | 9.340 | 8.900 | 9.000 | 20,462 | -0.10(-1.10%) |