Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.860 | 4.867 | 4.757 | 4.790 | 3,879,134 | -0.07(-1.54%) |
Dec 30, 2008 | 4.795 | 4.890 | 4.720 | 4.865 | 3,077,134 | +0.12(+2.58%) |
Dec 29, 2008 | 4.792 | 4.792 | 4.674 | 4.742 | 3,830,146 | -0.07(-1.45%) |
Dec 26, 2008 | 4.822 | 4.874 | 4.774 | 4.812 | 812,913 | -0.01(-0.16%) |
Dec 24, 2008 | 4.800 | 5.257 | 4.785 | 4.820 | 921,544 | +0.02(+0.40%) |
Dec 23, 2008 | 4.857 | 4.912 | 4.749 | 4.801 | 3,315,216 | +0.14(+2.93%) |
Dec 22, 2008 | 4.726 | 4.747 | 4.588 | 4.664 | 2,240,972 | -0.04(-0.95%) |
Dec 19, 2008 | 4.615 | 4.750 | 4.507 | 4.709 | 2,235,166 | +0.11(+2.31%) |
Dec 18, 2008 | 4.560 | 4.645 | 4.540 | 4.602 | 1,970,464 | +0.02(+0.49%) |
Dec 17, 2008 | 4.421 | 4.668 | 4.393 | 4.580 | 2,236,990 | +0.10(+2.13%) |
Dec 16, 2008 | 4.399 | 4.509 | 4.337 | 4.485 | 2,017,288 | +0.12(+2.81%) |
Dec 15, 2008 | 4.313 | 4.401 | 4.273 | 4.362 | 2,354,918 | +0.05(+1.14%) |
Dec 12, 2008 | 4.208 | 4.348 | 4.208 | 4.313 | 1,723,142 | +0.04(+0.97%) |
Dec 11, 2008 | 4.345 | 4.396 | 4.229 | 4.272 | 3,894,356 | -0.08(-1.79%) |
Dec 10, 2008 | 4.416 | 4.455 | 4.300 | 4.350 | 1,507,648 | -0.05(-1.23%) |
Dec 09, 2008 | 4.326 | 4.485 | 4.218 | 4.404 | 3,394,396 | +0.09(+1.99%) |
Dec 08, 2008 | 4.356 | 4.381 | 4.270 | 4.318 | 2,280,776 | +0.02(+0.52%) |
Dec 05, 2008 | 4.125 | 4.296 | 4.056 | 4.296 | 3,513,274 | +0.09(+2.12%) |
Dec 04, 2008 | 4.238 | 4.332 | 4.140 | 4.207 | 2,748,832 | -0.05(-1.19%) |
Dec 03, 2008 | 4.181 | 4.292 | 4.141 | 4.257 | 2,952,476 | -0.01(-0.33%) |
Dec 02, 2008 | 4.243 | 4.354 | 4.054 | 4.272 | 2,965,327 | +0.12(+2.87%) |
Dec 01, 2008 | 4.253 | 4.432 | 4.140 | 4.153 | 4,236,622 | -0.08(-1.84%) |
Nov 28, 2008 | 4.273 | 4.340 | 4.176 | 4.230 | 750,490 | -0.02(-0.52%) |
Nov 26, 2008 | 4.032 | 4.292 | 4.032 | 4.253 | 2,380,148 | +0.13(+3.12%) |
Nov 25, 2008 | 4.307 | 4.307 | 4.075 | 4.124 | 3,470,054 | -0.08(-1.93%) |
Nov 24, 2008 | 4.129 | 4.246 | 3.987 | 4.205 | 4,782,167 | +0.08(+2.04%) |
Nov 21, 2008 | 3.979 | 4.186 | 3.879 | 4.121 | 8,344,184 | +0.10(+2.53%) |
Nov 20, 2008 | 4.211 | 4.211 | 3.917 | 4.019 | 9,843,359 | -0.20(-4.71%) |
Nov 19, 2008 | 4.369 | 4.415 | 4.188 | 4.218 | 6,822,433 | -0.19(-4.40%) |
Nov 18, 2008 | 4.451 | 4.520 | 4.374 | 4.412 | 9,456,917 | -0.20(-4.28%) |
Nov 17, 2008 | 4.515 | 4.660 | 4.515 | 4.609 | 2,761,985 | +0.04(+0.83%) |
Nov 14, 2008 | 4.649 | 4.769 | 4.507 | 4.571 | 3,347,139 | -0.18(-3.88%) |
Nov 13, 2008 | 4.378 | 4.758 | 4.319 | 4.755 | 7,901,917 | +0.34(+7.78%) |
Nov 12, 2008 | 4.537 | 4.594 | 4.380 | 4.412 | 7,071,907 | -0.21(-4.61%) |
Nov 11, 2008 | 4.629 | 4.706 | 4.518 | 4.625 | 3,215,555 | +0.02(+0.41%) |
Nov 10, 2008 | 4.531 | 4.642 | 4.364 | 4.606 | 2,158,036 | +0.16(+3.61%) |
Nov 07, 2008 | 4.463 | 4.528 | 4.402 | 4.445 | 1,379,071 | -0.03(-0.57%) |
Nov 06, 2008 | 4.483 | 4.647 | 4.326 | 4.470 | 2,802,613 | -0.12(-2.70%) |
Nov 05, 2008 | 4.676 | 5.003 | 4.515 | 4.594 | 4,046,509 | -0.08(-1.80%) |
Nov 04, 2008 | 4.407 | 4.877 | 4.337 | 4.679 | 6,630,206 | +0.50(+11.90%) |
Nov 03, 2008 | 4.159 | 4.216 | 3.855 | 4.181 | 3,022,988 | +0.06(+1.35%) |
Oct 31, 2008 | 3.957 | 4.367 | 3.957 | 4.125 | 4,182,640 | +0.08(+1.92%) |
Oct 30, 2008 | 3.976 | 4.070 | 3.857 | 4.048 | 1,511,805 | +0.11(+2.83%) |
Oct 29, 2008 | 3.731 | 4.086 | 3.731 | 3.936 | 2,715,079 | +0.18(+4.78%) |
Oct 28, 2008 | 3.720 | 3.768 | 3.569 | 3.757 | 1,703,422 | +0.12(+3.23%) |
Oct 27, 2008 | 3.676 | 3.854 | 3.610 | 3.639 | 1,874,042 | -0.07(-1.76%) |
Oct 24, 2008 | 3.641 | 3.809 | 3.499 | 3.704 | 3,157,629 | -0.15(-3.92%) |
Oct 23, 2008 | 4.054 | 4.054 | 3.744 | 3.855 | 3,360,650 | -0.18(-4.45%) |
Oct 22, 2008 | 4.253 | 4.257 | 3.979 | 4.035 | 1,516,686 | -0.26(-5.97%) |
Oct 21, 2008 | 4.311 | 4.324 | 4.173 | 4.291 | 2,610,323 | -0.03(-0.70%) |
Oct 20, 2008 | 4.405 | 4.405 | 4.272 | 4.321 | 3,199,899 | +0.15(+3.62%) |
Oct 17, 2008 | 4.030 | 4.292 | 4.030 | 4.170 | 3,995,640 | +0.07(+1.75%) |
Oct 16, 2008 | 4.019 | 4.183 | 3.820 | 4.098 | 3,193,300 | +0.03(+0.86%) |
Oct 15, 2008 | 4.447 | 4.447 | 4.038 | 4.064 | 4,064,165 | -0.24(-5.58%) |
Oct 14, 2008 | 4.668 | 4.671 | 4.275 | 4.304 | 3,721,176 | -0.19(-4.14%) |
Oct 13, 2008 | 4.173 | 4.515 | 4.173 | 4.490 | 2,413,964 | +0.43(+10.70%) |
Oct 10, 2008 | 3.922 | 4.199 | 3.835 | 4.056 | 9,914,752 | +0.02(+0.47%) |
Oct 09, 2008 | 4.461 | 4.563 | 4.030 | 4.036 | 5,028,552 | -0.38(-8.70%) |
Oct 08, 2008 | 4.370 | 4.622 | 4.308 | 4.421 | 4,882,080 | -0.10(-2.25%) |
Oct 07, 2008 | 4.539 | 4.699 | 4.318 | 4.523 | 9,129,012 | -0.14(-2.93%) |
Oct 06, 2008 | 5.001 | 5.001 | 4.483 | 4.660 | 8,628,285 | -0.39(-7.77%) |
Oct 03, 2008 | 5.302 | 5.542 | 4.944 | 5.052 | 7,845,683 | -0.34(-6.23%) |
Oct 02, 2008 | 5.796 | 5.796 | 5.342 | 5.388 | 4,769,448 | -0.30(-5.20%) |