Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.133 | 5.404 | 5.093 | 5.359 | 362,459 | +0.24(+4.76%) |
Dec 30, 2008 | 4.921 | 5.147 | 4.894 | 5.115 | 455,601 | +0.24(+5.00%) |
Dec 29, 2008 | 5.016 | 5.016 | 4.849 | 4.872 | 229,277 | -0.14(-2.79%) |
Dec 26, 2008 | 4.980 | 5.039 | 4.859 | 5.012 | 104,543 | +0.05(+0.91%) |
Dec 24, 2008 | 4.908 | 5.012 | 4.876 | 4.967 | 31,574 | +0.04(+0.73%) |
Dec 23, 2008 | 5.093 | 5.093 | 4.849 | 4.930 | 317,996 | +0.04(+0.83%) |
Dec 22, 2008 | 4.768 | 5.061 | 4.655 | 4.890 | 437,585 | +0.01(+0.18%) |
Dec 19, 2008 | 5.165 | 5.188 | 4.858 | 4.881 | 532,428 | -0.19(-3.82%) |
Dec 18, 2008 | 5.124 | 5.179 | 4.919 | 5.075 | 498,785 | -0.03(-0.53%) |
Dec 17, 2008 | 4.714 | 5.111 | 4.601 | 5.102 | 374,144 | +0.35(+7.31%) |
Dec 16, 2008 | 4.786 | 4.994 | 4.606 | 4.755 | 884,617 | +0.06(+1.35%) |
Dec 15, 2008 | 4.912 | 4.935 | 4.615 | 4.691 | 219,450 | -0.19(-3.97%) |
Dec 12, 2008 | 4.407 | 4.890 | 4.407 | 4.885 | 180,090 | +0.38(+8.41%) |
Dec 11, 2008 | 4.939 | 4.971 | 4.475 | 4.506 | 312,989 | -0.52(-10.40%) |
Dec 10, 2008 | 4.881 | 5.179 | 4.881 | 5.030 | 195,395 | -0.02(-0.45%) |
Dec 09, 2008 | 4.876 | 5.179 | 4.782 | 5.052 | 537,103 | +0.01(+0.27%) |
Dec 08, 2008 | 4.854 | 5.079 | 4.755 | 5.039 | 246,668 | +0.25(+5.28%) |
Dec 05, 2008 | 4.574 | 4.795 | 4.389 | 4.786 | 235,366 | +0.18(+3.82%) |
Dec 04, 2008 | 4.655 | 4.903 | 4.529 | 4.610 | 236,606 | -0.11(-2.39%) |
Dec 03, 2008 | 4.515 | 4.768 | 4.389 | 4.723 | 252,223 | +0.09(+2.05%) |
Dec 02, 2008 | 4.249 | 4.633 | 4.177 | 4.628 | 475,453 | +0.43(+10.32%) |
Dec 01, 2008 | 4.488 | 4.615 | 4.164 | 4.195 | 295,899 | -0.40(-8.64%) |
Nov 28, 2008 | 4.619 | 4.723 | 4.452 | 4.592 | 127,502 | -0.13(-2.68%) |
Nov 26, 2008 | 4.254 | 4.732 | 4.159 | 4.718 | 296,646 | +0.34(+7.83%) |
Nov 25, 2008 | 4.073 | 4.376 | 3.803 | 4.376 | 404,218 | +0.35(+8.74%) |
Nov 24, 2008 | 3.546 | 4.055 | 3.546 | 4.024 | 493,952 | +0.50(+14.07%) |
Nov 21, 2008 | 3.753 | 4.006 | 3.279 | 3.528 | 1,091,052 | -0.14(-3.69%) |
Nov 20, 2008 | 4.398 | 4.759 | 3.523 | 3.663 | 820,836 | -0.76(-17.23%) |
Nov 19, 2008 | 4.939 | 5.102 | 4.421 | 4.425 | 280,862 | -0.51(-10.33%) |
Nov 18, 2008 | 4.976 | 5.048 | 4.723 | 4.935 | 501,461 | -0.01(-0.18%) |
Nov 17, 2008 | 4.818 | 5.133 | 4.737 | 4.944 | 259,720 | +0.10(+2.05%) |
Nov 14, 2008 | 5.048 | 5.152 | 4.831 | 4.845 | 175,670 | -0.33(-6.45%) |
Nov 13, 2008 | 4.709 | 5.215 | 4.624 | 5.179 | 365,011 | +0.48(+10.28%) |
Nov 12, 2008 | 4.800 | 4.930 | 4.696 | 4.696 | 243,959 | -0.21(-4.23%) |
Nov 11, 2008 | 4.917 | 5.206 | 4.831 | 4.903 | 420,644 | -0.08(-1.63%) |
Nov 10, 2008 | 5.021 | 5.039 | 4.782 | 4.985 | 318,116 | +0.08(+1.66%) |
Nov 07, 2008 | 4.691 | 4.912 | 4.642 | 4.903 | 209,689 | +0.28(+6.05%) |
Nov 06, 2008 | 4.746 | 4.822 | 4.592 | 4.624 | 193,976 | -0.20(-4.21%) |
Nov 05, 2008 | 5.025 | 5.088 | 4.737 | 4.827 | 248,929 | -0.27(-5.23%) |
Nov 04, 2008 | 5.124 | 5.188 | 4.858 | 5.093 | 413,171 | +0.16(+3.20%) |
Nov 03, 2008 | 4.853 | 4.949 | 4.579 | 4.935 | 318,300 | +0.29(+6.21%) |
Oct 31, 2008 | 4.331 | 4.646 | 4.182 | 4.646 | 471,465 | +0.27(+6.08%) |
Oct 30, 2008 | 4.385 | 4.385 | 4.096 | 4.380 | 402,934 | +0.12(+2.75%) |
Oct 29, 2008 | 4.421 | 4.479 | 4.245 | 4.263 | 270,902 | -0.13(-2.88%) |
Oct 28, 2008 | 4.195 | 4.466 | 4.069 | 4.389 | 256,012 | +0.30(+7.28%) |
Oct 27, 2008 | 4.137 | 4.308 | 4.091 | 4.091 | 242,928 | -0.18(-4.32%) |
Oct 24, 2008 | 4.335 | 4.466 | 4.240 | 4.276 | 222,711 | -0.29(-6.42%) |
Oct 23, 2008 | 4.624 | 4.705 | 4.403 | 4.570 | 279,144 | -0.06(-1.36%) |
Oct 22, 2008 | 4.705 | 4.795 | 4.606 | 4.633 | 225,663 | -0.12(-2.47%) |
Oct 21, 2008 | 4.773 | 5.097 | 4.682 | 4.750 | 175,942 | -0.13(-2.68%) |
Oct 20, 2008 | 4.687 | 4.903 | 4.651 | 4.881 | 274,358 | +0.24(+5.25%) |
Oct 17, 2008 | 4.858 | 5.436 | 4.624 | 4.637 | 398,219 | -0.35(-7.05%) |
Oct 16, 2008 | 4.655 | 4.989 | 4.520 | 4.989 | 389,899 | +0.36(+7.80%) |
Oct 15, 2008 | 5.016 | 5.111 | 4.628 | 4.628 | 322,410 | -0.42(-8.31%) |
Oct 14, 2008 | 5.345 | 5.377 | 4.935 | 5.048 | 330,861 | -0.16(-3.12%) |
Oct 13, 2008 | 4.849 | 5.210 | 4.709 | 5.210 | 469,660 | +0.63(+13.68%) |
Oct 10, 2008 | 4.524 | 4.633 | 3.722 | 4.583 | 777,296 | -0.36(-7.30%) |
Oct 09, 2008 | 5.318 | 5.494 | 4.944 | 4.944 | 483,491 | -0.27(-5.11%) |
Oct 08, 2008 | 5.413 | 5.485 | 5.188 | 5.210 | 467,353 | -0.28(-5.02%) |
Oct 07, 2008 | 5.724 | 5.855 | 5.481 | 5.485 | 409,349 | -0.17(-3.03%) |
Oct 06, 2008 | 6.130 | 6.203 | 5.391 | 5.657 | 835,968 | -0.51(-8.27%) |
Oct 03, 2008 | 6.618 | 6.645 | 6.135 | 6.166 | 464,460 | -0.36(-5.53%) |
Oct 02, 2008 | 6.613 | 6.848 | 6.514 | 6.527 | 207,798 | -0.08(-1.23%) |