Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.802 | 5.013 | 4.760 | 4.988 | 3,275,801 | +0.25(+5.19%) |
Dec 30, 2008 | 4.733 | 4.772 | 4.636 | 4.742 | 2,898,432 | +0.06(+1.18%) |
Dec 29, 2008 | 4.631 | 4.693 | 4.555 | 4.687 | 3,349,234 | +0.02(+0.39%) |
Dec 26, 2008 | 4.503 | 4.700 | 4.461 | 4.668 | 1,221,168 | +0.19(+4.16%) |
Dec 24, 2008 | 4.436 | 4.555 | 4.364 | 4.482 | 1,215,183 | -0.01(-0.15%) |
Dec 23, 2008 | 4.468 | 4.581 | 4.378 | 4.489 | 3,857,423 | -0.01(-0.20%) |
Dec 22, 2008 | 4.286 | 4.592 | 4.286 | 4.498 | 3,449,907 | +0.16(+3.71%) |
Dec 19, 2008 | 4.424 | 4.569 | 4.206 | 4.337 | 3,827,862 | -0.09(-2.03%) |
Dec 18, 2008 | 4.314 | 4.601 | 4.314 | 4.427 | 6,587,439 | +0.10(+2.34%) |
Dec 17, 2008 | 3.969 | 4.378 | 3.950 | 4.325 | 7,529,665 | +0.33(+8.17%) |
Dec 16, 2008 | 3.877 | 4.042 | 3.851 | 3.999 | 7,122,197 | +0.11(+2.90%) |
Dec 15, 2008 | 3.943 | 4.015 | 3.826 | 3.886 | 3,048,294 | -0.09(-2.20%) |
Dec 12, 2008 | 3.934 | 4.029 | 3.810 | 3.973 | 2,736,079 | -0.02(-0.58%) |
Dec 11, 2008 | 4.272 | 4.305 | 3.911 | 3.996 | 4,647,640 | -0.29(-6.66%) |
Dec 10, 2008 | 4.249 | 4.374 | 4.175 | 4.282 | 2,710,461 | +0.04(+0.87%) |
Dec 09, 2008 | 4.185 | 4.371 | 4.058 | 4.245 | 3,792,256 | -0.02(-0.38%) |
Dec 08, 2008 | 4.217 | 4.415 | 4.208 | 4.261 | 3,652,895 | +0.16(+3.87%) |
Dec 05, 2008 | 3.789 | 4.102 | 3.700 | 4.102 | 2,480,642 | +0.29(+7.67%) |
Dec 04, 2008 | 3.888 | 4.010 | 3.741 | 3.810 | 2,204,803 | -0.14(-3.44%) |
Dec 03, 2008 | 3.891 | 3.999 | 3.729 | 3.946 | 3,531,021 | -0.08(-1.89%) |
Dec 02, 2008 | 4.012 | 4.058 | 3.845 | 4.022 | 4,892,845 | +0.17(+4.42%) |
Dec 01, 2008 | 3.971 | 3.980 | 3.826 | 3.851 | 3,866,389 | -0.24(-5.85%) |
Nov 28, 2008 | 4.215 | 4.247 | 4.003 | 4.091 | 3,089,916 | -0.19(-4.41%) |
Nov 26, 2008 | 3.757 | 4.348 | 3.757 | 4.279 | 3,916,917 | +0.41(+10.65%) |
Nov 25, 2008 | 3.748 | 3.955 | 3.748 | 3.868 | 4,905,015 | +0.14(+3.70%) |
Nov 24, 2008 | 3.631 | 3.817 | 3.527 | 3.729 | 3,987,738 | +0.21(+6.02%) |
Nov 21, 2008 | 3.509 | 3.580 | 3.329 | 3.518 | 5,535,878 | +0.06(+1.66%) |
Nov 20, 2008 | 3.543 | 3.658 | 3.405 | 3.460 | 7,465,076 | -0.11(-2.97%) |
Nov 19, 2008 | 3.849 | 3.849 | 3.545 | 3.566 | 7,985,269 | -0.24(-6.40%) |
Nov 18, 2008 | 3.796 | 3.911 | 3.709 | 3.810 | 4,632,240 | +0.06(+1.53%) |
Nov 17, 2008 | 4.052 | 4.056 | 3.750 | 3.752 | 5,190,682 | -0.29(-7.12%) |
Nov 14, 2008 | 4.305 | 4.312 | 4.019 | 4.040 | 5,158,266 | -0.32(-7.34%) |
Nov 13, 2008 | 4.084 | 4.397 | 3.819 | 4.360 | 6,852,995 | +0.35(+8.72%) |
Nov 12, 2008 | 4.185 | 4.272 | 3.992 | 4.010 | 5,810,405 | -0.26(-6.04%) |
Nov 11, 2008 | 4.447 | 4.489 | 4.259 | 4.268 | 6,228,878 | -0.28(-6.22%) |
Nov 10, 2008 | 4.716 | 4.779 | 4.436 | 4.551 | 4,162,622 | -0.09(-1.93%) |
Nov 07, 2008 | 4.613 | 4.710 | 4.572 | 4.641 | 5,424,235 | +0.07(+1.56%) |
Nov 06, 2008 | 4.597 | 4.675 | 4.355 | 4.569 | 6,604,972 | +0.04(+0.81%) |
Nov 05, 2008 | 4.461 | 4.705 | 4.367 | 4.532 | 8,506,810 | +0.06(+1.23%) |
Nov 04, 2008 | 4.737 | 4.802 | 3.964 | 4.477 | 21,663,028 | -1.38(-23.54%) |
Nov 03, 2008 | 5.660 | 5.982 | 5.563 | 5.855 | 11,405,982 | +0.23(+4.18%) |
Oct 31, 2008 | 5.460 | 5.651 | 5.096 | 5.621 | 5,379,145 | +0.22(+4.13%) |
Oct 30, 2008 | 5.779 | 5.943 | 5.326 | 5.397 | 4,747,382 | -0.23(-4.17%) |
Oct 29, 2008 | 5.510 | 5.853 | 5.416 | 5.632 | 3,740,863 | +0.00(+0.08%) |
Oct 28, 2008 | 4.749 | 5.637 | 4.697 | 5.628 | 7,809,025 | +0.94(+20.02%) |
Oct 27, 2008 | 4.834 | 4.857 | 4.532 | 4.689 | 8,247,939 | -0.24(-4.81%) |
Oct 24, 2008 | 5.540 | 5.540 | 4.926 | 4.926 | 7,052,810 | -0.76(-13.42%) |
Oct 23, 2008 | 6.557 | 6.557 | 5.372 | 5.690 | 11,648,227 | -0.81(-12.43%) |
Oct 22, 2008 | 6.918 | 6.918 | 6.265 | 6.497 | 3,418,704 | -0.45(-6.52%) |
Oct 21, 2008 | 7.006 | 7.086 | 6.863 | 6.950 | 2,238,349 | -0.06(-0.79%) |
Oct 20, 2008 | 6.799 | 7.006 | 6.684 | 7.006 | 1,411,082 | +0.32(+4.82%) |
Oct 17, 2008 | 7.018 | 7.018 | 6.631 | 6.684 | 2,724,357 | -0.27(-3.94%) |
Oct 16, 2008 | 6.642 | 6.960 | 6.272 | 6.957 | 4,255,576 | +0.40(+6.03%) |
Oct 15, 2008 | 7.137 | 7.137 | 6.504 | 6.562 | 2,912,993 | -0.54(-7.55%) |
Oct 14, 2008 | 7.236 | 7.312 | 6.978 | 7.098 | 4,693,599 | +0.16(+2.25%) |
Oct 13, 2008 | 6.670 | 6.990 | 6.670 | 6.941 | 4,920,910 | +0.60(+9.51%) |
Oct 10, 2008 | 6.776 | 6.930 | 6.212 | 6.338 | 10,139,284 | -0.71(-10.11%) |
Oct 09, 2008 | 7.779 | 7.993 | 6.930 | 7.052 | 6,227,839 | -0.75(-9.61%) |
Oct 08, 2008 | 7.894 | 8.179 | 7.671 | 7.802 | 5,965,234 | -0.09(-1.17%) |
Oct 07, 2008 | 8.494 | 8.494 | 7.894 | 7.894 | 4,124,065 | -0.49(-5.85%) |
Oct 06, 2008 | 8.572 | 8.694 | 8.053 | 8.384 | 5,095,812 | -0.21(-2.46%) |
Oct 03, 2008 | 8.770 | 8.915 | 8.595 | 8.595 | 2,948,608 | -0.14(-1.66%) |
Oct 02, 2008 | 8.927 | 8.927 | 8.681 | 8.740 | 3,926,931 | -0.22(-2.41%) |