Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.459 | 4.758 | 4.357 | 4.715 | 2,173,234 | +0.27(+6.13%) |
Dec 30, 2008 | 4.306 | 4.459 | 4.255 | 4.442 | 1,391,241 | +0.17(+3.98%) |
Dec 29, 2008 | 4.340 | 4.417 | 4.179 | 4.272 | 1,281,326 | -0.11(-2.52%) |
Dec 26, 2008 | 4.366 | 4.383 | 4.281 | 4.383 | 637,137 | +0.03(+0.78%) |
Dec 24, 2008 | 4.298 | 4.366 | 4.255 | 4.349 | 479,531 | +0.02(+0.39%) |
Dec 23, 2008 | 4.357 | 4.451 | 4.281 | 4.332 | 1,680,814 | -0.05(-1.16%) |
Dec 22, 2008 | 4.621 | 4.621 | 4.255 | 4.383 | 3,794,796 | -0.21(-4.63%) |
Dec 19, 2008 | 4.561 | 4.813 | 4.502 | 4.596 | 4,719,695 | +0.09(+2.08%) |
Dec 18, 2008 | 4.613 | 4.638 | 4.451 | 4.502 | 3,941,449 | -0.14(-3.11%) |
Dec 17, 2008 | 4.468 | 4.689 | 4.374 | 4.647 | 3,291,009 | +0.19(+4.20%) |
Dec 16, 2008 | 4.121 | 4.553 | 4.060 | 4.459 | 5,504,422 | +0.43(+10.55%) |
Dec 15, 2008 | 4.213 | 4.238 | 3.893 | 4.034 | 4,144,791 | +0.28(+7.48%) |
Dec 12, 2008 | 3.464 | 3.762 | 3.345 | 3.753 | 3,036,167 | +0.22(+6.27%) |
Dec 11, 2008 | 3.617 | 3.711 | 3.489 | 3.532 | 2,622,917 | -0.13(-3.49%) |
Dec 10, 2008 | 3.719 | 3.915 | 3.617 | 3.659 | 3,816,328 | +0.08(+2.14%) |
Dec 09, 2008 | 3.600 | 3.872 | 3.498 | 3.583 | 5,528,722 | -0.04(-1.17%) |
Dec 08, 2008 | 3.362 | 3.711 | 3.355 | 3.625 | 5,776,200 | +0.38(+11.81%) |
Dec 05, 2008 | 3.345 | 3.345 | 3.038 | 3.242 | 7,393,229 | -0.14(-4.03%) |
Dec 04, 2008 | 3.353 | 3.481 | 3.259 | 3.379 | 6,775,104 | +0.00(+0.00%) |
Dec 03, 2008 | 3.285 | 3.557 | 3.242 | 3.379 | 10,905,749 | -0.32(-8.74%) |
Dec 02, 2008 | 3.804 | 4.051 | 3.549 | 3.702 | 9,904,862 | -0.71(-16.02%) |
Dec 01, 2008 | 4.468 | 4.587 | 4.391 | 4.408 | 2,916,102 | -0.18(-3.90%) |
Nov 28, 2008 | 4.570 | 4.596 | 4.442 | 4.587 | 624,088 | -0.05(-1.10%) |
Nov 26, 2008 | 4.025 | 4.647 | 3.957 | 4.638 | 2,691,767 | +0.58(+14.26%) |
Nov 25, 2008 | 4.145 | 4.153 | 3.864 | 4.059 | 2,923,421 | -0.01(-0.21%) |
Nov 24, 2008 | 3.889 | 4.085 | 3.787 | 4.068 | 2,466,061 | +0.27(+7.18%) |
Nov 21, 2008 | 3.702 | 3.804 | 3.464 | 3.796 | 4,481,201 | +0.10(+2.76%) |
Nov 20, 2008 | 3.728 | 3.915 | 3.625 | 3.694 | 3,808,825 | -0.10(-2.69%) |
Nov 19, 2008 | 4.128 | 4.171 | 3.779 | 3.796 | 2,386,586 | -0.34(-8.23%) |
Nov 18, 2008 | 4.298 | 4.349 | 4.017 | 4.136 | 3,937,944 | -0.16(-3.76%) |
Nov 17, 2008 | 4.459 | 4.553 | 4.238 | 4.298 | 3,040,434 | -0.20(-4.54%) |
Nov 14, 2008 | 4.885 | 4.893 | 4.306 | 4.502 | 6,600,646 | -0.71(-13.70%) |
Nov 13, 2008 | 4.842 | 5.225 | 4.545 | 5.217 | 3,231,101 | +0.37(+7.54%) |
Nov 12, 2008 | 4.945 | 5.059 | 4.808 | 4.851 | 3,511,232 | -0.15(-3.06%) |
Nov 11, 2008 | 5.217 | 5.217 | 4.996 | 5.004 | 2,722,257 | -0.20(-3.92%) |
Nov 10, 2008 | 5.430 | 5.438 | 5.106 | 5.208 | 3,905,664 | -0.15(-2.86%) |
Nov 07, 2008 | 6.059 | 6.059 | 5.030 | 5.362 | 7,926,122 | -0.10(-1.87%) |
Nov 06, 2008 | 5.957 | 5.983 | 5.455 | 5.464 | 6,482,007 | -0.58(-9.58%) |
Nov 05, 2008 | 6.042 | 6.230 | 5.923 | 6.042 | 5,580,621 | -0.07(-1.11%) |
Nov 04, 2008 | 6.034 | 6.255 | 5.915 | 6.110 | 2,426,263 | +0.19(+3.16%) |
Nov 03, 2008 | 5.932 | 6.119 | 5.821 | 5.923 | 2,645,950 | -0.14(-2.38%) |
Oct 31, 2008 | 5.753 | 6.127 | 5.506 | 6.068 | 3,665,330 | +0.24(+4.09%) |
Oct 30, 2008 | 5.591 | 6.068 | 5.591 | 5.830 | 3,933,825 | +0.21(+3.79%) |
Oct 29, 2008 | 5.081 | 5.847 | 5.081 | 5.617 | 4,439,117 | +0.35(+6.62%) |
Oct 28, 2008 | 5.259 | 5.336 | 4.928 | 5.268 | 3,646,964 | +0.17(+3.34%) |
Oct 27, 2008 | 5.183 | 5.362 | 5.013 | 5.098 | 3,363,002 | -0.14(-2.76%) |
Oct 24, 2008 | 4.664 | 5.353 | 4.638 | 5.242 | 3,683,059 | +0.27(+5.48%) |
Oct 23, 2008 | 5.336 | 5.336 | 4.766 | 4.970 | 7,060,213 | -0.27(-5.19%) |
Oct 22, 2008 | 5.379 | 5.659 | 5.157 | 5.242 | 3,621,818 | -0.19(-3.45%) |
Oct 21, 2008 | 5.549 | 5.608 | 5.268 | 5.430 | 3,286,958 | -0.25(-4.35%) |
Oct 20, 2008 | 5.515 | 5.685 | 5.489 | 5.676 | 1,718,656 | +0.25(+4.55%) |
Oct 17, 2008 | 5.472 | 5.830 | 5.370 | 5.430 | 4,646,400 | -0.14(-2.60%) |
Oct 16, 2008 | 5.217 | 5.600 | 5.047 | 5.574 | 5,850,978 | +0.49(+9.72%) |
Oct 15, 2008 | 5.702 | 5.762 | 5.072 | 5.081 | 4,339,649 | -0.70(-12.08%) |
Oct 14, 2008 | 6.127 | 6.144 | 5.659 | 5.779 | 3,857,091 | -0.18(-3.00%) |
Oct 13, 2008 | 5.830 | 5.983 | 5.634 | 5.957 | 3,401,617 | +0.44(+8.02%) |
Oct 10, 2008 | 5.149 | 5.796 | 4.638 | 5.515 | 8,679,468 | +0.12(+2.21%) |
Oct 09, 2008 | 5.727 | 5.915 | 5.319 | 5.396 | 5,519,763 | -0.20(-3.65%) |
Oct 08, 2008 | 5.676 | 6.213 | 5.396 | 5.600 | 8,422,621 | -0.23(-3.94%) |
Oct 07, 2008 | 6.332 | 6.417 | 5.821 | 5.830 | 3,785,818 | -0.56(-8.79%) |
Oct 06, 2008 | 6.298 | 6.425 | 5.847 | 6.391 | 6,580,387 | +0.03(+0.54%) |
Oct 03, 2008 | 6.374 | 6.689 | 6.349 | 6.357 | 6,051,315 | -0.03(-0.40%) |
Oct 02, 2008 | 6.970 | 7.004 | 6.323 | 6.383 | 5,356,434 | -0.66(-9.31%) |