Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.156 | 4.343 | 4.059 | 4.289 | 465,976 | +0.16(+3.81%) |
Dec 30, 2008 | 3.835 | 4.137 | 3.835 | 4.131 | 376,076 | +0.35(+9.12%) |
Dec 29, 2008 | 4.144 | 4.144 | 3.683 | 3.786 | 446,010 | -0.24(-6.02%) |
Dec 26, 2008 | 4.234 | 4.301 | 3.938 | 4.028 | 266,442 | -0.21(-4.86%) |
Dec 24, 2008 | 4.374 | 4.374 | 4.186 | 4.234 | 246,706 | -0.08(-1.96%) |
Dec 23, 2008 | 4.150 | 4.622 | 4.113 | 4.319 | 940,592 | +0.21(+5.01%) |
Dec 22, 2008 | 3.962 | 4.119 | 3.835 | 4.113 | 773,549 | +0.12(+2.88%) |
Dec 19, 2008 | 3.495 | 3.998 | 3.447 | 3.998 | 1,127,331 | +0.64(+18.92%) |
Dec 18, 2008 | 3.568 | 3.635 | 3.283 | 3.362 | 242,404 | -0.21(-5.93%) |
Dec 17, 2008 | 3.435 | 3.792 | 3.247 | 3.574 | 438,233 | +0.09(+2.61%) |
Dec 16, 2008 | 3.277 | 3.501 | 3.247 | 3.483 | 506,380 | +0.28(+8.90%) |
Dec 15, 2008 | 3.265 | 3.489 | 3.150 | 3.199 | 498,971 | -0.07(-2.22%) |
Dec 12, 2008 | 2.884 | 3.271 | 2.877 | 3.271 | 433,332 | +0.32(+10.88%) |
Dec 11, 2008 | 3.253 | 3.271 | 2.920 | 2.950 | 560,950 | -0.30(-9.14%) |
Dec 10, 2008 | 3.029 | 3.247 | 3.029 | 3.247 | 581,140 | +0.18(+5.72%) |
Dec 09, 2008 | 3.162 | 3.301 | 3.047 | 3.071 | 543,113 | -0.16(-5.06%) |
Dec 08, 2008 | 3.035 | 3.308 | 3.029 | 3.235 | 824,140 | +0.37(+12.90%) |
Dec 05, 2008 | 2.605 | 2.884 | 2.441 | 2.865 | 528,547 | +0.22(+8.24%) |
Dec 04, 2008 | 2.756 | 2.835 | 2.575 | 2.647 | 737,191 | -0.15(-5.21%) |
Dec 03, 2008 | 2.708 | 2.841 | 2.678 | 2.793 | 1,083,382 | -0.02(-0.65%) |
Dec 02, 2008 | 2.562 | 2.962 | 2.544 | 2.811 | 1,240,417 | +0.33(+13.45%) |
Dec 01, 2008 | 2.774 | 2.835 | 2.441 | 2.478 | 723,608 | -0.37(-12.98%) |
Nov 28, 2008 | 2.974 | 2.986 | 2.823 | 2.847 | 316,279 | -0.09(-3.09%) |
Nov 26, 2008 | 2.793 | 2.986 | 2.750 | 2.938 | 657,893 | +0.08(+2.75%) |
Nov 25, 2008 | 2.884 | 2.884 | 2.678 | 2.859 | 871,800 | +0.10(+3.51%) |
Nov 24, 2008 | 2.671 | 2.787 | 2.453 | 2.762 | 1,196,292 | +0.21(+8.06%) |
Nov 21, 2008 | 2.726 | 2.744 | 2.217 | 2.556 | 1,044,067 | -0.05(-2.09%) |
Nov 20, 2008 | 3.241 | 3.241 | 2.599 | 2.611 | 783,908 | -0.64(-19.59%) |
Nov 19, 2008 | 3.701 | 3.713 | 3.241 | 3.247 | 490,785 | -0.53(-13.96%) |
Nov 18, 2008 | 3.835 | 3.919 | 3.471 | 3.774 | 947,095 | -0.06(-1.58%) |
Nov 17, 2008 | 3.998 | 4.028 | 3.829 | 3.835 | 586,573 | -0.18(-4.38%) |
Nov 14, 2008 | 4.392 | 4.410 | 3.980 | 4.010 | 632,294 | -0.43(-9.69%) |
Nov 13, 2008 | 4.404 | 4.525 | 4.047 | 4.440 | 910,867 | +0.08(+1.95%) |
Nov 12, 2008 | 4.513 | 4.525 | 4.331 | 4.356 | 337,653 | -0.27(-5.89%) |
Nov 11, 2008 | 4.701 | 4.731 | 4.519 | 4.628 | 572,620 | -0.16(-3.41%) |
Nov 10, 2008 | 5.391 | 5.410 | 4.755 | 4.792 | 328,559 | -0.52(-9.81%) |
Nov 07, 2008 | 5.155 | 5.349 | 5.082 | 5.313 | 302,129 | +0.21(+4.03%) |
Nov 06, 2008 | 5.131 | 5.173 | 4.943 | 5.107 | 541,670 | -0.14(-2.66%) |
Nov 05, 2008 | 5.573 | 5.597 | 5.216 | 5.246 | 539,367 | -0.45(-7.97%) |
Nov 04, 2008 | 5.603 | 5.737 | 5.531 | 5.700 | 373,617 | +0.20(+3.63%) |
Nov 03, 2008 | 5.700 | 5.755 | 5.428 | 5.500 | 564,058 | -0.29(-5.02%) |
Oct 31, 2008 | 5.070 | 5.828 | 5.016 | 5.791 | 886,019 | +0.69(+13.54%) |
Oct 30, 2008 | 4.840 | 5.428 | 4.840 | 5.101 | 1,062,790 | +0.26(+5.38%) |
Oct 29, 2008 | 4.937 | 5.064 | 4.737 | 4.840 | 629,255 | -0.10(-2.08%) |
Oct 28, 2008 | 4.658 | 4.973 | 4.374 | 4.943 | 652,444 | +0.43(+9.53%) |
Oct 27, 2008 | 4.901 | 5.004 | 4.513 | 4.513 | 654,915 | -0.41(-8.36%) |
Oct 24, 2008 | 4.664 | 5.089 | 4.549 | 4.925 | 571,424 | -0.18(-3.56%) |
Oct 23, 2008 | 5.161 | 5.179 | 4.701 | 5.107 | 470,877 | -0.02(-0.47%) |
Oct 22, 2008 | 5.313 | 5.488 | 5.040 | 5.131 | 385,223 | -0.33(-5.99%) |
Oct 21, 2008 | 5.513 | 5.603 | 5.428 | 5.458 | 232,095 | -0.15(-2.70%) |
Oct 20, 2008 | 5.743 | 5.767 | 5.452 | 5.609 | 414,865 | -0.08(-1.38%) |
Oct 17, 2008 | 5.361 | 5.737 | 5.325 | 5.688 | 816,811 | +0.14(+2.51%) |
Oct 16, 2008 | 5.391 | 5.573 | 5.040 | 5.549 | 677,733 | +0.21(+3.97%) |
Oct 15, 2008 | 5.688 | 5.797 | 5.337 | 5.337 | 361,315 | -0.54(-9.18%) |
Oct 14, 2008 | 6.621 | 6.621 | 5.488 | 5.876 | 464,842 | -0.33(-5.27%) |
Oct 13, 2008 | 6.191 | 6.258 | 5.755 | 6.203 | 928,003 | +0.44(+7.56%) |
Oct 10, 2008 | 5.397 | 5.961 | 4.863 | 5.767 | 1,360,235 | +0.15(+2.59%) |
Oct 09, 2008 | 6.264 | 6.349 | 5.488 | 5.622 | 1,243,421 | -0.64(-10.25%) |
Oct 08, 2008 | 6.403 | 6.773 | 6.221 | 6.264 | 1,315,342 | -0.42(-6.34%) |
Oct 07, 2008 | 7.245 | 7.245 | 6.651 | 6.688 | 802,700 | -0.50(-6.91%) |
Oct 06, 2008 | 7.106 | 7.312 | 6.815 | 7.185 | 615,030 | -0.24(-3.26%) |
Oct 03, 2008 | 7.802 | 7.839 | 7.154 | 7.427 | 440,953 | -0.21(-2.78%) |
Oct 02, 2008 | 8.075 | 8.075 | 7.633 | 7.639 | 234,851 | -0.45(-5.54%) |