Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.479 | 4.597 | 4.322 | 4.566 | 553,474 | +0.08(+1.75%) |
Dec 30, 2008 | 4.236 | 4.487 | 4.196 | 4.487 | 326,534 | +0.27(+6.33%) |
Dec 29, 2008 | 3.976 | 4.251 | 3.961 | 4.220 | 464,923 | +0.22(+5.50%) |
Dec 26, 2008 | 4.031 | 4.126 | 3.992 | 4.000 | 231,941 | -0.01(-0.20%) |
Dec 24, 2008 | 4.063 | 4.079 | 3.984 | 4.008 | 164,329 | -0.05(-1.16%) |
Dec 23, 2008 | 4.220 | 4.354 | 3.992 | 4.055 | 302,941 | -0.13(-3.19%) |
Dec 22, 2008 | 4.141 | 4.204 | 3.945 | 4.189 | 520,976 | +0.04(+0.95%) |
Dec 19, 2008 | 4.165 | 4.385 | 4.031 | 4.149 | 1,180,399 | +0.11(+2.72%) |
Dec 18, 2008 | 4.464 | 4.471 | 3.961 | 4.039 | 467,301 | -0.43(-9.67%) |
Dec 17, 2008 | 4.338 | 4.495 | 4.196 | 4.471 | 446,435 | +0.07(+1.61%) |
Dec 16, 2008 | 4.236 | 4.464 | 4.008 | 4.401 | 679,342 | +0.23(+5.46%) |
Dec 15, 2008 | 4.526 | 4.526 | 4.063 | 4.173 | 436,055 | -0.35(-7.81%) |
Dec 12, 2008 | 3.937 | 4.754 | 3.882 | 4.526 | 892,651 | +0.49(+12.06%) |
Dec 11, 2008 | 4.134 | 4.526 | 3.992 | 4.039 | 512,063 | -0.18(-4.28%) |
Dec 10, 2008 | 4.031 | 4.314 | 4.008 | 4.220 | 437,995 | +0.23(+5.71%) |
Dec 09, 2008 | 3.984 | 4.279 | 3.764 | 3.992 | 826,342 | +0.04(+0.99%) |
Dec 08, 2008 | 3.662 | 4.196 | 3.623 | 3.953 | 902,353 | +0.34(+9.35%) |
Dec 05, 2008 | 3.379 | 3.615 | 3.214 | 3.615 | 793,349 | +0.16(+4.55%) |
Dec 04, 2008 | 3.363 | 3.686 | 3.363 | 3.458 | 702,347 | +0.02(+0.69%) |
Dec 03, 2008 | 3.301 | 3.505 | 2.923 | 3.434 | 636,963 | +0.42(+14.10%) |
Dec 02, 2008 | 2.829 | 3.057 | 2.774 | 3.010 | 643,332 | +0.09(+3.23%) |
Dec 01, 2008 | 2.821 | 3.010 | 2.821 | 2.915 | 980,471 | -0.12(-3.89%) |
Nov 28, 2008 | 2.963 | 3.104 | 2.923 | 3.033 | 185,099 | +0.03(+1.05%) |
Nov 26, 2008 | 2.530 | 3.010 | 2.515 | 3.002 | 594,831 | +0.41(+15.76%) |
Nov 25, 2008 | 2.530 | 2.633 | 2.434 | 2.593 | 816,495 | +0.09(+3.45%) |
Nov 24, 2008 | 2.303 | 2.515 | 2.232 | 2.507 | 491,596 | +0.25(+11.15%) |
Nov 21, 2008 | 2.075 | 2.255 | 1.980 | 2.255 | 1,174,171 | +0.23(+11.24%) |
Nov 20, 2008 | 2.161 | 2.295 | 2.012 | 2.027 | 1,096,175 | -0.15(-6.86%) |
Nov 19, 2008 | 2.334 | 2.436 | 2.161 | 2.177 | 703,039 | -0.17(-7.05%) |
Nov 18, 2008 | 2.554 | 2.570 | 2.271 | 2.342 | 936,168 | -0.23(-8.87%) |
Nov 17, 2008 | 2.845 | 2.884 | 2.546 | 2.570 | 873,809 | -0.31(-10.66%) |
Nov 14, 2008 | 3.183 | 3.214 | 2.853 | 2.876 | 971,861 | -0.38(-11.59%) |
Nov 13, 2008 | 3.183 | 3.269 | 2.766 | 3.253 | 1,285,537 | +0.07(+2.22%) |
Nov 12, 2008 | 4.039 | 4.086 | 3.175 | 3.183 | 1,354,487 | -0.99(-23.73%) |
Nov 11, 2008 | 4.330 | 4.424 | 4.173 | 4.173 | 594,143 | -0.21(-4.84%) |
Nov 10, 2008 | 4.652 | 4.668 | 4.361 | 4.385 | 511,816 | -0.18(-3.96%) |
Nov 07, 2008 | 4.762 | 4.825 | 4.503 | 4.566 | 889,794 | -0.16(-3.33%) |
Nov 06, 2008 | 5.108 | 5.273 | 4.723 | 4.723 | 668,345 | -0.44(-8.52%) |
Nov 05, 2008 | 5.524 | 5.634 | 5.139 | 5.163 | 567,463 | -0.45(-7.98%) |
Nov 04, 2008 | 5.705 | 5.815 | 5.501 | 5.611 | 658,854 | +0.06(+0.99%) |
Nov 03, 2008 | 5.595 | 5.658 | 5.257 | 5.556 | 661,403 | +0.17(+3.21%) |
Oct 31, 2008 | 5.061 | 5.501 | 4.927 | 5.383 | 1,316,919 | +0.25(+4.90%) |
Oct 30, 2008 | 5.116 | 5.171 | 4.770 | 5.132 | 672,566 | +0.15(+3.00%) |
Oct 29, 2008 | 5.132 | 5.132 | 4.904 | 4.982 | 824,365 | -0.09(-1.71%) |
Oct 28, 2008 | 5.147 | 5.336 | 4.754 | 5.069 | 876,982 | +0.05(+0.94%) |
Oct 27, 2008 | 4.982 | 5.265 | 4.809 | 5.021 | 944,335 | -0.06(-1.08%) |
Oct 24, 2008 | 4.880 | 5.422 | 4.809 | 5.077 | 1,023,189 | -0.19(-3.58%) |
Oct 23, 2008 | 5.454 | 5.509 | 4.966 | 5.265 | 1,274,456 | -0.20(-3.74%) |
Oct 22, 2008 | 6.004 | 6.169 | 5.422 | 5.469 | 1,015,886 | -0.61(-10.08%) |
Oct 21, 2008 | 5.996 | 6.228 | 5.792 | 6.082 | 799,761 | -0.02(-0.26%) |
Oct 20, 2008 | 5.682 | 6.130 | 5.650 | 6.098 | 747,121 | +0.51(+9.14%) |
Oct 17, 2008 | 5.226 | 5.957 | 5.226 | 5.587 | 947,576 | +0.20(+3.80%) |
Oct 16, 2008 | 5.155 | 5.446 | 4.966 | 5.383 | 1,271,050 | +0.19(+3.63%) |
Oct 15, 2008 | 5.705 | 5.799 | 5.187 | 5.194 | 482,270 | -0.59(-10.19%) |
Oct 14, 2008 | 6.075 | 6.350 | 5.666 | 5.784 | 775,521 | -0.20(-3.29%) |
Oct 13, 2008 | 5.682 | 6.130 | 5.642 | 5.980 | 771,566 | +0.51(+9.34%) |
Oct 10, 2008 | 5.210 | 5.713 | 5.116 | 5.469 | 1,837,774 | -0.06(-1.14%) |
Oct 09, 2008 | 5.886 | 6.075 | 5.532 | 5.532 | 1,193,820 | -0.20(-3.56%) |
Oct 08, 2008 | 5.218 | 6.020 | 5.147 | 5.737 | 1,528,742 | +0.39(+7.20%) |
Oct 07, 2008 | 5.666 | 5.917 | 5.352 | 5.352 | 833,459 | -0.48(-8.22%) |
Oct 06, 2008 | 5.925 | 5.949 | 5.540 | 5.831 | 1,121,546 | -0.18(-3.01%) |
Oct 03, 2008 | 6.169 | 6.475 | 6.004 | 6.012 | 921,536 | -0.06(-0.91%) |
Oct 02, 2008 | 6.436 | 6.483 | 6.043 | 6.067 | 677,744 | -0.42(-6.54%) |