Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.800 | 5.300 | 4.750 | 5.160 | 502,210 | +0.41(+8.63%) |
Dec 30, 2008 | 4.600 | 4.790 | 4.600 | 4.750 | 399,938 | +0.14(+3.04%) |
Dec 29, 2008 | 4.850 | 4.890 | 4.580 | 4.610 | 198,958 | -0.29(-5.92%) |
Dec 26, 2008 | 4.940 | 4.990 | 4.800 | 4.900 | 112,857 | -0.03(-0.61%) |
Dec 24, 2008 | 4.980 | 5.150 | 4.750 | 4.930 | 140,641 | -0.03(-0.60%) |
Dec 23, 2008 | 5.130 | 5.410 | 4.940 | 4.960 | 255,037 | -0.12(-2.36%) |
Dec 22, 2008 | 5.700 | 5.750 | 4.900 | 5.080 | 490,416 | -0.67(-11.65%) |
Dec 19, 2008 | 5.320 | 5.760 | 5.140 | 5.750 | 929,345 | +0.68(+13.41%) |
Dec 18, 2008 | 5.000 | 5.250 | 4.910 | 5.070 | 353,367 | +0.06(+1.20%) |
Dec 17, 2008 | 4.850 | 5.200 | 4.710 | 5.010 | 443,828 | +0.16(+3.30%) |
Dec 16, 2008 | 4.360 | 4.900 | 4.250 | 4.850 | 394,204 | +0.57(+13.32%) |
Dec 15, 2008 | 4.480 | 4.480 | 4.250 | 4.280 | 312,465 | -0.20(-4.46%) |
Dec 12, 2008 | 4.160 | 4.480 | 4.070 | 4.480 | 383,783 | +0.23(+5.41%) |
Dec 11, 2008 | 4.380 | 4.480 | 4.170 | 4.250 | 342,000 | -0.18(-4.06%) |
Dec 10, 2008 | 4.230 | 4.470 | 4.090 | 4.430 | 337,541 | +0.20(+4.73%) |
Dec 09, 2008 | 4.220 | 4.490 | 4.080 | 4.230 | 612,616 | +0.01(+0.24%) |
Dec 08, 2008 | 4.150 | 4.380 | 4.060 | 4.220 | 631,148 | +0.12(+2.93%) |
Dec 05, 2008 | 4.160 | 4.210 | 3.990 | 4.100 | 342,413 | -0.12(-2.84%) |
Dec 04, 2008 | 4.460 | 4.500 | 4.140 | 4.220 | 256,335 | -0.25(-5.59%) |
Dec 03, 2008 | 4.210 | 4.550 | 4.060 | 4.470 | 367,824 | +0.22(+5.18%) |
Dec 02, 2008 | 4.110 | 4.370 | 4.030 | 4.250 | 187,202 | +0.19(+4.68%) |
Dec 01, 2008 | 4.960 | 4.960 | 4.000 | 4.060 | 273,056 | -0.99(-19.60%) |
Nov 28, 2008 | 4.910 | 5.110 | 4.810 | 5.050 | 87,212 | +0.08(+1.61%) |
Nov 26, 2008 | 4.700 | 4.980 | 4.520 | 4.970 | 213,003 | +0.17(+3.54%) |
Nov 25, 2008 | 4.670 | 4.840 | 4.540 | 4.800 | 335,983 | +0.15(+3.23%) |
Nov 24, 2008 | 4.350 | 4.670 | 4.050 | 4.650 | 406,674 | +0.33(+7.64%) |
Nov 21, 2008 | 3.790 | 4.410 | 3.700 | 4.320 | 474,027 | +0.57(+15.20%) |
Nov 20, 2008 | 4.430 | 4.600 | 3.710 | 3.750 | 484,879 | -0.75(-16.67%) |
Nov 19, 2008 | 4.840 | 4.980 | 4.500 | 4.500 | 277,880 | -0.35(-7.22%) |
Nov 18, 2008 | 4.790 | 5.040 | 4.670 | 4.850 | 407,136 | +0.06(+1.25%) |
Nov 17, 2008 | 4.830 | 4.870 | 4.510 | 4.790 | 268,892 | +0.08(+1.70%) |
Nov 14, 2008 | 5.000 | 5.140 | 4.700 | 4.710 | 211,996 | -0.52(-9.94%) |
Nov 13, 2008 | 4.800 | 5.230 | 4.500 | 5.230 | 465,152 | +0.38(+7.84%) |
Nov 12, 2008 | 5.080 | 5.230 | 4.780 | 4.850 | 356,376 | -0.30(-5.83%) |
Nov 11, 2008 | 5.360 | 5.470 | 5.070 | 5.150 | 341,341 | -0.23(-4.28%) |
Nov 10, 2008 | 5.100 | 5.470 | 5.080 | 5.380 | 571,246 | +0.37(+7.39%) |
Nov 07, 2008 | 5.500 | 5.510 | 4.900 | 5.010 | 1,114,889 | -0.98(-16.36%) |
Nov 06, 2008 | 6.580 | 6.770 | 5.950 | 5.990 | 212,329 | -0.56(-8.55%) |
Nov 05, 2008 | 6.990 | 7.000 | 6.230 | 6.550 | 267,481 | -0.20(-2.96%) |
Nov 04, 2008 | 6.680 | 6.990 | 6.500 | 6.750 | 254,691 | +0.26(+4.01%) |
Nov 03, 2008 | 6.440 | 6.500 | 6.290 | 6.490 | 246,714 | +0.17(+2.69%) |
Oct 31, 2008 | 5.810 | 6.330 | 5.700 | 6.320 | 429,539 | +0.52(+8.97%) |
Oct 30, 2008 | 5.510 | 5.800 | 5.490 | 5.800 | 449,678 | +0.46(+8.61%) |
Oct 29, 2008 | 5.000 | 5.550 | 4.870 | 5.340 | 330,930 | +0.25(+4.91%) |
Oct 28, 2008 | 5.260 | 5.320 | 4.810 | 5.090 | 259,316 | -0.09(-1.74%) |
Oct 27, 2008 | 4.970 | 5.290 | 4.820 | 5.180 | 276,184 | +0.17(+3.39%) |
Oct 24, 2008 | 5.010 | 5.100 | 4.810 | 5.010 | 368,612 | -0.22(-4.21%) |
Oct 23, 2008 | 5.690 | 5.970 | 5.210 | 5.230 | 412,502 | -0.45(-7.92%) |
Oct 22, 2008 | 6.110 | 6.350 | 5.650 | 5.680 | 365,659 | -0.46(-7.49%) |
Oct 21, 2008 | 6.590 | 6.770 | 6.120 | 6.140 | 253,848 | -0.55(-8.22%) |
Oct 20, 2008 | 6.110 | 6.730 | 6.100 | 6.690 | 343,456 | +0.36(+5.69%) |
Oct 17, 2008 | 5.960 | 6.540 | 5.250 | 6.330 | 290,081 | +0.14(+2.26%) |
Oct 16, 2008 | 5.840 | 6.250 | 5.570 | 6.190 | 309,327 | +0.40(+6.91%) |
Oct 15, 2008 | 6.440 | 6.480 | 5.790 | 5.790 | 242,157 | -0.73(-11.20%) |
Oct 14, 2008 | 7.220 | 7.220 | 6.270 | 6.520 | 412,809 | -0.23(-3.41%) |
Oct 13, 2008 | 6.440 | 7.130 | 6.440 | 6.750 | 740,041 | +0.75(+12.50%) |
Oct 10, 2008 | 5.130 | 6.320 | 5.000 | 6.000 | 937,818 | +0.74(+14.07%) |
Oct 09, 2008 | 6.000 | 6.030 | 5.250 | 5.260 | 515,264 | -0.65(-11.00%) |
Oct 08, 2008 | 6.500 | 6.630 | 5.900 | 5.910 | 828,278 | -0.77(-11.53%) |
Oct 07, 2008 | 6.750 | 7.250 | 6.500 | 6.680 | 431,511 | -0.30(-4.30%) |
Oct 06, 2008 | 7.030 | 7.080 | 6.230 | 6.980 | 768,961 | -0.32(-4.38%) |
Oct 03, 2008 | 7.810 | 8.070 | 7.300 | 7.300 | 427,423 | -0.39(-5.07%) |
Oct 02, 2008 | 8.200 | 8.240 | 7.620 | 7.690 | 294,177 | -0.55(-6.67%) |