Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.828 | 3.973 | 3.692 | 3.905 | 954,213 | +0.08(+2.02%) |
Dec 30, 2008 | 3.673 | 3.828 | 3.441 | 3.828 | 1,200,361 | +0.23(+6.45%) |
Dec 29, 2008 | 3.982 | 4.089 | 3.460 | 3.596 | 1,431,011 | -0.44(-11.00%) |
Dec 26, 2008 | 4.050 | 4.214 | 3.876 | 4.040 | 315,511 | -0.03(-0.71%) |
Dec 24, 2008 | 4.118 | 4.137 | 4.021 | 4.069 | 173,862 | -0.04(-0.94%) |
Dec 23, 2008 | 4.243 | 4.388 | 4.089 | 4.108 | 373,034 | -0.12(-2.75%) |
Dec 22, 2008 | 4.427 | 4.427 | 3.973 | 4.224 | 505,753 | -0.21(-4.79%) |
Dec 19, 2008 | 4.572 | 4.697 | 4.263 | 4.436 | 931,429 | -0.03(-0.65%) |
Dec 18, 2008 | 4.581 | 4.804 | 4.349 | 4.465 | 551,230 | -0.04(-0.86%) |
Dec 17, 2008 | 4.234 | 4.620 | 4.224 | 4.504 | 384,974 | +0.16(+3.79%) |
Dec 16, 2008 | 3.982 | 4.349 | 3.866 | 4.340 | 734,457 | +0.51(+13.38%) |
Dec 15, 2008 | 4.224 | 4.407 | 3.741 | 3.828 | 666,469 | -0.43(-10.00%) |
Dec 12, 2008 | 4.050 | 4.253 | 3.895 | 4.253 | 787,458 | +0.02(+0.46%) |
Dec 11, 2008 | 4.407 | 4.533 | 4.137 | 4.234 | 482,432 | -0.27(-6.01%) |
Dec 10, 2008 | 4.243 | 4.562 | 4.243 | 4.504 | 479,734 | +0.32(+7.62%) |
Dec 09, 2008 | 4.543 | 4.572 | 4.147 | 4.185 | 794,599 | -0.32(-7.08%) |
Dec 08, 2008 | 4.591 | 4.688 | 4.378 | 4.504 | 747,045 | +0.09(+1.97%) |
Dec 05, 2008 | 4.069 | 4.436 | 3.992 | 4.417 | 518,851 | +0.28(+6.78%) |
Dec 04, 2008 | 4.224 | 4.349 | 4.079 | 4.137 | 646,496 | -0.16(-3.82%) |
Dec 03, 2008 | 3.944 | 4.330 | 3.518 | 4.301 | 1,013,788 | +0.63(+17.11%) |
Dec 02, 2008 | 3.663 | 3.779 | 3.586 | 3.673 | 1,871,259 | +0.07(+1.88%) |
Dec 01, 2008 | 4.388 | 4.407 | 3.567 | 3.605 | 1,516,844 | -0.94(-20.64%) |
Nov 28, 2008 | 4.282 | 4.543 | 4.282 | 4.543 | 307,726 | +0.27(+6.33%) |
Nov 26, 2008 | 3.924 | 4.369 | 3.799 | 4.272 | 1,059,724 | +0.33(+8.33%) |
Nov 25, 2008 | 4.263 | 4.349 | 3.654 | 3.944 | 813,173 | -0.30(-7.06%) |
Nov 24, 2008 | 3.422 | 4.253 | 3.306 | 4.243 | 917,785 | +0.90(+26.88%) |
Nov 21, 2008 | 3.306 | 3.383 | 2.967 | 3.344 | 1,338,370 | +0.09(+2.67%) |
Nov 20, 2008 | 3.924 | 4.147 | 3.112 | 3.257 | 1,630,725 | -0.71(-17.80%) |
Nov 19, 2008 | 3.992 | 4.349 | 3.953 | 3.963 | 662,584 | -0.15(-3.76%) |
Nov 18, 2008 | 4.195 | 4.253 | 3.944 | 4.118 | 697,472 | -0.08(-1.84%) |
Nov 17, 2008 | 4.427 | 4.523 | 4.166 | 4.195 | 461,666 | -0.26(-5.86%) |
Nov 14, 2008 | 4.842 | 5.036 | 4.436 | 4.456 | 913,607 | -0.44(-9.07%) |
Nov 13, 2008 | 4.166 | 4.920 | 4.118 | 4.900 | 750,587 | +0.74(+17.91%) |
Nov 12, 2008 | 4.678 | 4.842 | 4.127 | 4.156 | 1,044,356 | -0.60(-12.60%) |
Nov 11, 2008 | 4.881 | 4.929 | 4.601 | 4.755 | 616,616 | -0.28(-5.57%) |
Nov 10, 2008 | 5.055 | 5.364 | 4.997 | 5.036 | 614,446 | -0.10(-1.88%) |
Nov 07, 2008 | 5.413 | 5.451 | 5.007 | 5.132 | 1,043,586 | -0.17(-3.28%) |
Nov 06, 2008 | 5.345 | 5.683 | 5.277 | 5.306 | 1,088,092 | -0.16(-3.00%) |
Nov 05, 2008 | 5.297 | 6.060 | 5.094 | 5.471 | 1,886,209 | +0.28(+5.40%) |
Nov 04, 2008 | 5.161 | 5.558 | 4.939 | 5.190 | 2,556,767 | +0.77(+17.51%) |
Nov 03, 2008 | 4.321 | 4.427 | 4.040 | 4.417 | 2,043,940 | +0.46(+11.74%) |
Oct 31, 2008 | 3.596 | 4.089 | 3.286 | 3.953 | 4,428,735 | +0.42(+11.75%) |
Oct 30, 2008 | 5.026 | 5.210 | 3.354 | 3.538 | 5,703,724 | -1.47(-29.34%) |
Oct 29, 2008 | 5.683 | 6.002 | 5.007 | 5.007 | 1,237,798 | -0.66(-11.60%) |
Oct 28, 2008 | 5.983 | 6.244 | 5.606 | 5.664 | 1,175,681 | -0.25(-4.25%) |
Oct 27, 2008 | 6.718 | 6.737 | 5.906 | 5.915 | 473,152 | -0.74(-11.18%) |
Oct 24, 2008 | 6.959 | 6.969 | 6.505 | 6.660 | 606,686 | -0.70(-9.46%) |
Oct 23, 2008 | 8.032 | 8.390 | 7.201 | 7.355 | 642,958 | -0.63(-7.87%) |
Oct 22, 2008 | 8.554 | 8.902 | 7.926 | 7.984 | 370,610 | -0.76(-8.73%) |
Oct 21, 2008 | 8.718 | 9.105 | 8.631 | 8.747 | 403,959 | -0.11(-1.20%) |
Oct 20, 2008 | 9.028 | 9.163 | 8.796 | 8.854 | 914,567 | +0.02(+0.22%) |
Oct 17, 2008 | 8.699 | 10.01 | 8.477 | 8.834 | 432,891 | -0.10(-1.08%) |
Oct 16, 2008 | 8.786 | 9.192 | 8.486 | 8.931 | 915,112 | +0.23(+2.67%) |
Oct 15, 2008 | 9.318 | 10.09 | 8.680 | 8.699 | 455,006 | -1.22(-12.28%) |
Oct 14, 2008 | 10.29 | 10.45 | 9.782 | 9.917 | 749,908 | -0.05(-0.48%) |
Oct 13, 2008 | 9.337 | 9.985 | 9.212 | 9.965 | 758,527 | +0.97(+10.74%) |
Oct 10, 2008 | 8.699 | 9.240 | 7.877 | 8.999 | 1,273,451 | +0.13(+1.42%) |
Oct 09, 2008 | 9.762 | 10.17 | 8.844 | 8.873 | 829,396 | -0.75(-7.83%) |
Oct 08, 2008 | 9.907 | 10.13 | 9.231 | 9.627 | 1,550,337 | -0.53(-5.23%) |
Oct 07, 2008 | 11.02 | 11.25 | 10.06 | 10.16 | 649,122 | -0.73(-6.74%) |
Oct 06, 2008 | 11.60 | 11.60 | 10.42 | 10.89 | 837,731 | -0.92(-7.77%) |
Oct 03, 2008 | 12.21 | 12.57 | 11.80 | 11.81 | 399,596 | -0.22(-1.85%) |
Oct 02, 2008 | 12.66 | 12.81 | 11.99 | 12.03 | 408,480 | -0.72(-5.68%) |