Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.786 | 4.968 | 4.737 | 4.926 | 7,710,238 | +0.03(+0.59%) |
Dec 30, 2008 | 4.910 | 5.017 | 4.770 | 4.898 | 6,959,155 | +0.01(+0.17%) |
Dec 29, 2008 | 5.038 | 5.042 | 4.861 | 4.889 | 3,413,084 | -0.14(-2.86%) |
Dec 26, 2008 | 4.935 | 5.046 | 4.902 | 5.034 | 2,257,876 | +0.09(+1.75%) |
Dec 24, 2008 | 4.910 | 4.947 | 4.819 | 4.947 | 1,777,019 | +0.00(+0.00%) |
Dec 23, 2008 | 5.013 | 5.114 | 4.918 | 4.947 | 5,686,696 | -0.07(-1.31%) |
Dec 22, 2008 | 5.013 | 5.141 | 4.943 | 5.013 | 6,321,182 | +0.02(+0.33%) |
Dec 19, 2008 | 5.132 | 5.244 | 4.844 | 4.997 | 10,664,706 | -0.14(-2.65%) |
Dec 18, 2008 | 5.211 | 5.215 | 5.013 | 5.132 | 7,873,472 | +0.04(+0.81%) |
Dec 17, 2008 | 5.054 | 5.207 | 5.042 | 5.091 | 6,260,623 | -0.07(-1.28%) |
Dec 16, 2008 | 4.848 | 5.170 | 4.811 | 5.157 | 8,250,406 | +0.33(+6.73%) |
Dec 15, 2008 | 4.828 | 4.906 | 4.692 | 4.832 | 8,538,424 | +0.02(+0.43%) |
Dec 12, 2008 | 4.473 | 4.844 | 4.395 | 4.811 | 13,554,179 | +0.27(+5.99%) |
Dec 11, 2008 | 4.733 | 4.770 | 4.494 | 4.539 | 11,120,618 | -0.24(-5.00%) |
Dec 10, 2008 | 5.137 | 5.137 | 4.539 | 4.778 | 14,212,576 | -0.13(-2.60%) |
Dec 09, 2008 | 5.087 | 5.198 | 4.889 | 4.906 | 14,302,323 | -0.20(-3.87%) |
Dec 08, 2008 | 5.450 | 5.458 | 4.943 | 5.104 | 12,742,780 | -0.27(-4.98%) |
Dec 05, 2008 | 5.153 | 5.404 | 4.943 | 5.371 | 10,308,723 | +0.17(+3.33%) |
Dec 04, 2008 | 5.240 | 5.454 | 5.099 | 5.198 | 8,118,597 | -0.10(-1.94%) |
Dec 03, 2008 | 4.976 | 5.351 | 4.815 | 5.301 | 8,133,299 | +0.28(+5.58%) |
Dec 02, 2008 | 4.803 | 5.025 | 4.601 | 5.021 | 8,823,130 | +0.39(+8.36%) |
Dec 01, 2008 | 5.326 | 5.371 | 4.589 | 4.634 | 10,960,084 | -0.74(-13.79%) |
Nov 28, 2008 | 5.293 | 5.433 | 5.165 | 5.375 | 3,145,605 | +0.07(+1.32%) |
Nov 26, 2008 | 4.955 | 5.314 | 4.914 | 5.305 | 6,830,475 | +0.16(+3.21%) |
Nov 25, 2008 | 4.922 | 5.157 | 4.692 | 5.141 | 10,882,162 | +0.26(+5.32%) |
Nov 24, 2008 | 4.679 | 4.943 | 4.605 | 4.881 | 12,351,398 | +0.28(+5.99%) |
Nov 21, 2008 | 4.824 | 4.943 | 4.247 | 4.605 | 17,046,276 | -0.16(-3.45%) |
Nov 20, 2008 | 5.161 | 5.213 | 4.741 | 4.770 | 12,535,279 | -0.42(-8.10%) |
Nov 19, 2008 | 5.647 | 5.800 | 5.165 | 5.190 | 9,367,320 | -0.47(-8.36%) |
Nov 18, 2008 | 5.709 | 5.923 | 5.466 | 5.664 | 6,841,603 | -0.06(-1.01%) |
Nov 17, 2008 | 5.738 | 5.903 | 5.709 | 5.721 | 4,850,478 | -0.05(-0.86%) |
Nov 14, 2008 | 6.138 | 6.249 | 5.746 | 5.771 | 6,971,067 | -0.43(-6.91%) |
Nov 13, 2008 | 5.528 | 6.224 | 5.470 | 6.199 | 10,556,283 | +0.71(+12.99%) |
Nov 12, 2008 | 5.623 | 5.746 | 5.483 | 5.487 | 6,392,629 | -0.25(-4.31%) |
Nov 11, 2008 | 5.458 | 5.824 | 5.425 | 5.734 | 5,276,823 | +0.24(+4.35%) |
Nov 10, 2008 | 5.635 | 5.651 | 5.478 | 5.495 | 5,089,626 | -0.10(-1.84%) |
Nov 07, 2008 | 5.717 | 5.738 | 5.445 | 5.598 | 7,476,623 | -0.11(-1.88%) |
Nov 06, 2008 | 5.746 | 5.857 | 5.635 | 5.705 | 6,520,693 | -0.07(-1.14%) |
Nov 05, 2008 | 6.294 | 6.294 | 5.730 | 5.771 | 9,422,424 | -0.57(-9.03%) |
Nov 04, 2008 | 6.084 | 6.385 | 6.022 | 6.343 | 8,647,493 | +0.30(+5.05%) |
Nov 03, 2008 | 6.442 | 6.442 | 5.948 | 6.039 | 7,069,727 | -0.41(-6.39%) |
Oct 31, 2008 | 6.072 | 6.537 | 5.948 | 6.451 | 6,304,004 | +0.37(+6.17%) |
Oct 30, 2008 | 5.886 | 6.076 | 5.767 | 6.076 | 5,770,826 | +0.26(+4.54%) |
Oct 29, 2008 | 5.936 | 6.076 | 5.721 | 5.812 | 6,039,458 | -0.23(-3.88%) |
Oct 28, 2008 | 5.487 | 6.084 | 5.330 | 6.047 | 6,890,834 | +0.68(+12.75%) |
Oct 27, 2008 | 5.586 | 5.849 | 5.351 | 5.363 | 6,795,171 | -0.26(-4.55%) |
Oct 24, 2008 | 5.347 | 5.796 | 5.202 | 5.618 | 7,767,610 | +0.11(+1.94%) |
Oct 23, 2008 | 5.532 | 5.639 | 5.281 | 5.511 | 5,627,752 | -0.02(-0.30%) |
Oct 22, 2008 | 5.561 | 5.820 | 5.429 | 5.528 | 6,744,316 | -0.19(-3.24%) |
Oct 21, 2008 | 5.676 | 5.771 | 5.511 | 5.713 | 8,708,712 | +0.01(+0.14%) |
Oct 20, 2008 | 5.779 | 5.804 | 5.590 | 5.705 | 12,997,499 | -0.04(-0.72%) |
Oct 17, 2008 | 6.072 | 6.076 | 5.734 | 5.746 | 6,116,896 | -0.32(-5.23%) |
Oct 16, 2008 | 6.002 | 6.076 | 5.470 | 6.063 | 7,210,628 | +0.08(+1.31%) |
Oct 15, 2008 | 6.335 | 6.352 | 5.932 | 5.985 | 7,683,847 | -0.49(-7.63%) |
Oct 14, 2008 | 6.788 | 6.900 | 6.401 | 6.479 | 13,035,526 | -0.15(-2.30%) |
Oct 13, 2008 | 6.479 | 6.743 | 6.179 | 6.632 | 13,425,618 | +0.52(+8.56%) |
Oct 10, 2008 | 5.437 | 6.175 | 4.840 | 6.109 | 17,411,450 | +0.64(+11.76%) |
Oct 09, 2008 | 6.273 | 6.278 | 5.396 | 5.466 | 13,098,457 | -0.68(-11.00%) |
Oct 08, 2008 | 6.088 | 6.508 | 5.940 | 6.142 | 5,753,276 | -0.04(-0.67%) |
Oct 07, 2008 | 6.413 | 6.578 | 6.179 | 6.183 | 5,605,985 | -0.36(-5.48%) |
Oct 06, 2008 | 6.549 | 6.669 | 6.043 | 6.541 | 5,748,954 | +0.09(+1.47%) |
Oct 03, 2008 | 7.007 | 7.435 | 6.446 | 6.446 | 5,820,256 | -0.51(-7.29%) |
Oct 02, 2008 | 6.875 | 7.003 | 6.755 | 6.953 | 3,970,338 | +0.06(+0.84%) |