Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.050 | 5.130 | 4.660 | 5.050 | 351,926 | -0.05(-0.98%) |
Dec 30, 2008 | 5.000 | 5.220 | 5.000 | 5.100 | 318,481 | +0.30(+6.25%) |
Dec 29, 2008 | 4.910 | 4.950 | 4.700 | 4.800 | 242,905 | -0.07(-1.44%) |
Dec 26, 2008 | 4.810 | 4.940 | 4.730 | 4.870 | 106,075 | +0.06(+1.25%) |
Dec 24, 2008 | 4.900 | 4.910 | 4.750 | 4.810 | 171,450 | -0.14(-2.83%) |
Dec 23, 2008 | 5.000 | 5.000 | 4.940 | 4.950 | 183,389 | -0.18(-3.51%) |
Dec 22, 2008 | 5.220 | 5.290 | 5.020 | 5.130 | 162,516 | -0.25(-4.65%) |
Dec 19, 2008 | 5.520 | 5.650 | 5.310 | 5.380 | 197,807 | -0.17(-3.06%) |
Dec 18, 2008 | 5.450 | 5.580 | 5.440 | 5.550 | 182,695 | +0.13(+2.40%) |
Dec 17, 2008 | 5.300 | 5.550 | 5.200 | 5.420 | 186,634 | +0.09(+1.69%) |
Dec 16, 2008 | 5.180 | 5.390 | 5.110 | 5.330 | 158,393 | +0.26(+5.13%) |
Dec 15, 2008 | 5.260 | 5.300 | 4.970 | 5.070 | 185,255 | -0.21(-3.98%) |
Dec 12, 2008 | 4.960 | 5.310 | 4.940 | 5.280 | 158,804 | +0.13(+2.52%) |
Dec 11, 2008 | 5.240 | 5.320 | 5.080 | 5.150 | 231,867 | -0.12(-2.28%) |
Dec 10, 2008 | 5.220 | 5.480 | 5.100 | 5.270 | 445,107 | +0.08(+1.54%) |
Dec 09, 2008 | 5.350 | 5.410 | 5.140 | 5.190 | 356,661 | -0.18(-3.35%) |
Dec 08, 2008 | 5.260 | 5.500 | 5.170 | 5.370 | 394,068 | +0.34(+6.76%) |
Dec 05, 2008 | 4.710 | 5.135 | 4.620 | 5.030 | 450,707 | +0.20(+4.14%) |
Dec 04, 2008 | 5.050 | 5.120 | 4.750 | 4.830 | 371,919 | -0.17(-3.40%) |
Dec 03, 2008 | 5.002 | 5.070 | 4.880 | 5.000 | 509,980 | -0.15(-2.91%) |
Dec 02, 2008 | 5.270 | 5.310 | 4.940 | 5.150 | 542,871 | +0.11(+2.18%) |
Dec 01, 2008 | 5.640 | 5.640 | 5.000 | 5.040 | 471,128 | -0.83(-14.14%) |
Nov 28, 2008 | 5.390 | 5.870 | 5.390 | 5.870 | 154,105 | +0.39(+7.12%) |
Nov 26, 2008 | 5.220 | 5.560 | 5.190 | 5.480 | 416,867 | +0.10(+1.86%) |
Nov 25, 2008 | 5.160 | 5.380 | 4.970 | 5.380 | 446,981 | +0.30(+5.91%) |
Nov 24, 2008 | 4.750 | 5.160 | 4.680 | 5.080 | 349,209 | +0.36(+7.63%) |
Nov 21, 2008 | 5.290 | 5.290 | 4.420 | 4.720 | 531,994 | -0.07(-1.46%) |
Nov 20, 2008 | 5.030 | 5.090 | 4.790 | 4.790 | 442,847 | -0.36(-6.99%) |
Nov 19, 2008 | 5.100 | 5.400 | 5.100 | 5.150 | 241,413 | +0.08(+1.58%) |
Nov 18, 2008 | 4.970 | 5.120 | 4.970 | 5.070 | 128,200 | +0.06(+1.20%) |
Nov 17, 2008 | 5.030 | 5.120 | 4.920 | 5.010 | 155,321 | -0.08(-1.57%) |
Nov 14, 2008 | 4.970 | 5.340 | 4.970 | 5.090 | 187,483 | -0.03(-0.59%) |
Nov 13, 2008 | 4.880 | 5.150 | 4.830 | 5.120 | 854,465 | +0.09(+1.79%) |
Nov 12, 2008 | 5.200 | 5.290 | 5.000 | 5.030 | 228,670 | -0.33(-6.16%) |
Nov 11, 2008 | 5.590 | 5.600 | 5.250 | 5.360 | 310,267 | -0.36(-6.38%) |
Nov 10, 2008 | 5.930 | 5.960 | 5.660 | 5.725 | 340,368 | +0.06(+1.15%) |
Nov 07, 2008 | 5.370 | 5.780 | 5.370 | 5.660 | 197,862 | +0.28(+5.20%) |
Nov 06, 2008 | 5.450 | 5.660 | 5.320 | 5.380 | 328,387 | -0.29(-5.11%) |
Nov 05, 2008 | 5.980 | 6.060 | 5.530 | 5.670 | 333,986 | -0.39(-6.44%) |
Nov 04, 2008 | 6.080 | 6.137 | 5.880 | 6.060 | 328,716 | +0.18(+3.06%) |
Nov 03, 2008 | 5.860 | 6.030 | 5.720 | 5.880 | 440,184 | +0.23(+4.07%) |
Oct 31, 2008 | 5.430 | 5.650 | 5.340 | 5.650 | 281,692 | +0.20(+3.67%) |
Oct 30, 2008 | 5.540 | 5.600 | 5.350 | 5.450 | 482,566 | +0.17(+3.22%) |
Oct 29, 2008 | 5.120 | 5.390 | 5.040 | 5.280 | 460,257 | +0.16(+3.13%) |
Oct 28, 2008 | 5.250 | 5.280 | 5.000 | 5.120 | 439,480 | +0.20(+4.07%) |
Oct 27, 2008 | 5.000 | 5.280 | 4.900 | 4.920 | 599,167 | +0.16(+3.36%) |
Oct 24, 2008 | 4.700 | 4.950 | 4.510 | 4.760 | 202,172 | -0.12(-2.46%) |
Oct 23, 2008 | 4.970 | 5.120 | 4.710 | 4.880 | 310,521 | +0.01(+0.21%) |
Oct 22, 2008 | 5.100 | 5.240 | 4.850 | 4.870 | 382,451 | -0.43(-8.11%) |
Oct 21, 2008 | 5.490 | 5.500 | 5.130 | 5.300 | 325,759 | -0.37(-6.53%) |
Oct 20, 2008 | 5.030 | 5.700 | 5.030 | 5.670 | 273,521 | +0.73(+14.78%) |
Oct 17, 2008 | 4.620 | 5.900 | 4.300 | 4.940 | 982,478 | +0.25(+5.33%) |
Oct 16, 2008 | 5.550 | 5.560 | 4.680 | 4.690 | 827,493 | -0.88(-15.80%) |
Oct 15, 2008 | 5.660 | 5.900 | 5.570 | 5.570 | 240,030 | -0.28(-4.79%) |
Oct 14, 2008 | 6.240 | 6.590 | 5.780 | 5.850 | 227,884 | -0.18(-2.99%) |
Oct 13, 2008 | 5.480 | 6.030 | 5.480 | 6.030 | 279,774 | +0.96(+18.93%) |
Oct 10, 2008 | 4.760 | 5.190 | 4.606 | 5.070 | 621,990 | -0.10(-1.93%) |
Oct 09, 2008 | 5.840 | 6.120 | 5.040 | 5.170 | 267,054 | -0.54(-9.46%) |
Oct 08, 2008 | 5.760 | 5.970 | 5.340 | 5.710 | 423,316 | -0.24(-4.03%) |
Oct 07, 2008 | 6.360 | 6.470 | 5.880 | 5.950 | 379,651 | -0.41(-6.45%) |
Oct 06, 2008 | 6.130 | 6.410 | 5.600 | 6.360 | 615,169 | -0.10(-1.55%) |
Oct 03, 2008 | 6.780 | 7.098 | 6.430 | 6.460 | 444,913 | -0.17(-2.56%) |
Oct 02, 2008 | 7.220 | 7.350 | 6.590 | 6.630 | 443,075 | -0.63(-8.68%) |