Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.970 | 5.155 | 4.957 | 5.046 | 6,996,954 | -0.03(-0.63%) |
Dec 30, 2008 | 4.899 | 5.110 | 4.899 | 5.078 | 9,075,166 | +0.18(+3.65%) |
Dec 29, 2008 | 4.899 | 4.909 | 4.810 | 4.899 | 9,250,271 | +0.07(+1.45%) |
Dec 26, 2008 | 4.701 | 4.855 | 4.701 | 4.829 | 3,966,454 | +0.04(+0.80%) |
Dec 24, 2008 | 4.791 | 4.880 | 4.759 | 4.791 | 4,539,308 | -0.02(-0.40%) |
Dec 23, 2008 | 4.836 | 4.912 | 4.708 | 4.810 | 20,039,502 | +0.00(+0.00%) |
Dec 22, 2008 | 4.931 | 4.986 | 4.791 | 4.810 | 18,775,540 | -0.17(-3.34%) |
Dec 19, 2008 | 5.021 | 5.129 | 4.919 | 4.976 | 17,494,790 | -0.04(-0.89%) |
Dec 18, 2008 | 5.334 | 5.334 | 4.909 | 5.021 | 18,306,236 | -0.21(-4.03%) |
Dec 17, 2008 | 5.180 | 5.295 | 5.149 | 5.232 | 28,357,970 | -0.13(-2.38%) |
Dec 16, 2008 | 4.778 | 5.378 | 4.727 | 5.359 | 38,570,040 | +0.46(+9.39%) |
Dec 15, 2008 | 4.938 | 4.950 | 4.733 | 4.899 | 22,006,240 | -0.04(-0.90%) |
Dec 12, 2008 | 4.567 | 4.982 | 4.427 | 4.944 | 35,690,464 | +0.28(+6.03%) |
Dec 11, 2008 | 4.842 | 4.893 | 4.612 | 4.663 | 22,407,908 | -0.13(-2.67%) |
Dec 10, 2008 | 4.733 | 4.836 | 4.638 | 4.791 | 26,319,042 | +0.24(+5.19%) |
Dec 09, 2008 | 4.408 | 4.765 | 4.299 | 4.554 | 31,086,610 | +0.12(+2.74%) |
Dec 08, 2008 | 4.382 | 4.535 | 4.312 | 4.433 | 27,382,254 | +0.14(+3.27%) |
Dec 05, 2008 | 4.011 | 4.305 | 4.011 | 4.293 | 0 | +0.19(+4.67%) |
Dec 04, 2008 | 4.082 | 4.184 | 4.018 | 4.101 | 22,976,102 | -0.08(-1.83%) |
Dec 03, 2008 | 4.011 | 4.222 | 3.852 | 4.178 | 25,679,398 | +0.13(+3.15%) |
Dec 02, 2008 | 4.210 | 4.261 | 3.941 | 4.050 | 25,865,482 | -0.15(-3.50%) |
Dec 01, 2008 | 4.286 | 4.388 | 4.184 | 4.197 | 23,620,954 | -0.37(-8.11%) |
Nov 28, 2008 | 4.382 | 4.695 | 4.382 | 4.567 | 11,210,466 | -0.03(-0.56%) |
Nov 26, 2008 | 4.216 | 4.631 | 4.107 | 4.593 | 19,496,610 | +0.34(+8.12%) |
Nov 25, 2008 | 4.344 | 4.350 | 4.120 | 4.248 | 19,859,242 | -0.03(-0.75%) |
Nov 24, 2008 | 3.948 | 4.388 | 3.948 | 4.280 | 31,055,466 | +0.12(+2.92%) |
Nov 21, 2008 | 3.903 | 4.165 | 3.777 | 4.158 | 37,057,356 | +0.42(+11.28%) |
Nov 20, 2008 | 3.897 | 4.037 | 3.724 | 3.737 | 24,909,660 | -0.18(-4.57%) |
Nov 19, 2008 | 4.069 | 4.139 | 3.916 | 3.916 | 21,776,960 | -0.24(-5.69%) |
Nov 18, 2008 | 4.293 | 4.299 | 3.992 | 4.152 | 28,459,296 | -0.14(-3.27%) |
Nov 17, 2008 | 4.363 | 4.408 | 4.210 | 4.293 | 26,103,702 | -0.15(-3.45%) |
Nov 14, 2008 | 4.625 | 4.676 | 4.356 | 4.446 | 0 | -0.34(-7.20%) |
Nov 13, 2008 | 4.491 | 4.829 | 4.222 | 4.791 | 30,403,948 | +0.26(+5.63%) |
Nov 12, 2008 | 4.746 | 4.919 | 4.510 | 4.535 | 21,866,360 | -0.19(-4.05%) |
Nov 11, 2008 | 4.791 | 4.970 | 4.708 | 4.727 | 16,471,565 | -0.17(-3.39%) |
Nov 10, 2008 | 4.855 | 4.976 | 4.797 | 4.893 | 19,037,416 | -0.08(-1.54%) |
Nov 07, 2008 | 4.772 | 4.995 | 4.669 | 4.970 | 21,298,870 | +0.26(+5.56%) |
Nov 06, 2008 | 4.944 | 4.944 | 4.612 | 4.708 | 29,391,438 | -0.25(-5.03%) |
Nov 05, 2008 | 5.212 | 5.263 | 4.957 | 4.957 | 24,880,026 | -0.40(-7.40%) |
Nov 04, 2008 | 5.353 | 5.398 | 5.212 | 5.353 | 24,012,778 | +0.21(+4.10%) |
Nov 03, 2008 | 5.270 | 5.302 | 5.078 | 5.142 | 35,565,616 | -0.13(-2.54%) |
Oct 31, 2008 | 5.180 | 5.417 | 4.944 | 5.276 | 28,347,024 | +0.22(+4.42%) |
Oct 30, 2008 | 4.733 | 5.097 | 4.733 | 5.053 | 36,884,832 | +0.36(+7.77%) |
Oct 29, 2008 | 4.791 | 4.989 | 4.599 | 4.689 | 47,991,100 | -0.23(-4.68%) |
Oct 28, 2008 | 4.216 | 4.925 | 4.216 | 4.919 | 50,051,328 | +0.86(+21.07%) |
Oct 27, 2008 | 4.056 | 4.293 | 4.031 | 4.063 | 40,900,764 | -0.06(-1.55%) |
Oct 24, 2008 | 4.056 | 4.439 | 3.967 | 4.126 | 36,454,744 | -0.31(-6.92%) |
Oct 23, 2008 | 4.433 | 4.535 | 4.293 | 4.433 | 33,779,676 | +0.04(+0.87%) |
Oct 22, 2008 | 4.663 | 4.663 | 4.337 | 4.395 | 31,670,304 | -0.33(-7.03%) |
Oct 21, 2008 | 4.912 | 4.963 | 4.721 | 4.727 | 20,266,470 | -0.34(-6.80%) |
Oct 20, 2008 | 4.944 | 5.085 | 4.804 | 5.072 | 20,587,420 | +0.13(+2.58%) |
Oct 17, 2008 | 4.752 | 5.110 | 4.663 | 4.944 | 0 | +0.15(+3.06%) |
Oct 16, 2008 | 4.836 | 4.931 | 4.593 | 4.797 | 54,909,824 | -0.03(-0.53%) |
Oct 15, 2008 | 5.212 | 5.257 | 4.791 | 4.823 | 38,196,996 | -0.51(-9.58%) |
Oct 14, 2008 | 5.755 | 5.838 | 5.219 | 5.334 | 38,061,920 | -0.22(-4.02%) |
Oct 13, 2008 | 5.525 | 5.858 | 5.136 | 5.557 | 34,589,948 | +0.29(+5.45%) |
Oct 10, 2008 | 4.727 | 5.398 | 4.631 | 5.270 | 35,030,924 | +0.45(+9.42%) |
Oct 09, 2008 | 5.372 | 5.493 | 4.663 | 4.816 | 28,543,310 | -0.42(-7.94%) |
Oct 08, 2008 | 5.059 | 5.398 | 4.950 | 5.232 | 44,348,680 | +0.12(+2.38%) |
Oct 07, 2008 | 5.295 | 5.519 | 5.110 | 5.110 | 32,681,202 | -0.28(-5.21%) |
Oct 06, 2008 | 5.283 | 5.500 | 5.117 | 5.391 | 31,793,584 | -0.01(-0.12%) |
Oct 03, 2008 | 5.634 | 5.806 | 5.359 | 5.398 | 0 | -0.21(-3.76%) |
Oct 02, 2008 | 5.947 | 5.947 | 5.500 | 5.608 | 28,454,818 | -0.34(-5.79%) |