Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.830 | 3.976 | 3.695 | 3.908 | 953,485 | +0.08(+2.02%) |
Dec 30, 2008 | 3.676 | 3.830 | 3.444 | 3.830 | 1,199,445 | +0.23(+6.45%) |
Dec 29, 2008 | 3.985 | 4.092 | 3.463 | 3.598 | 1,429,919 | -0.44(-11.00%) |
Dec 26, 2008 | 4.053 | 4.217 | 3.879 | 4.043 | 315,270 | -0.03(-0.71%) |
Dec 24, 2008 | 4.121 | 4.140 | 4.024 | 4.072 | 173,730 | -0.04(-0.94%) |
Dec 23, 2008 | 4.246 | 4.392 | 4.092 | 4.111 | 372,749 | -0.12(-2.75%) |
Dec 22, 2008 | 4.430 | 4.430 | 3.976 | 4.227 | 505,367 | -0.21(-4.79%) |
Dec 19, 2008 | 4.575 | 4.701 | 4.266 | 4.440 | 930,718 | -0.03(-0.65%) |
Dec 18, 2008 | 4.585 | 4.807 | 4.353 | 4.469 | 550,809 | -0.04(-0.86%) |
Dec 17, 2008 | 4.237 | 4.624 | 4.227 | 4.508 | 384,680 | +0.16(+3.79%) |
Dec 16, 2008 | 3.985 | 4.353 | 3.869 | 4.343 | 733,896 | +0.51(+13.38%) |
Dec 15, 2008 | 4.227 | 4.411 | 3.743 | 3.830 | 665,960 | -0.43(-10.00%) |
Dec 12, 2008 | 4.053 | 4.256 | 3.898 | 4.256 | 786,857 | +0.02(+0.46%) |
Dec 11, 2008 | 4.411 | 4.537 | 4.140 | 4.237 | 482,063 | -0.27(-6.01%) |
Dec 10, 2008 | 4.246 | 4.566 | 4.246 | 4.508 | 479,368 | +0.32(+7.62%) |
Dec 09, 2008 | 4.546 | 4.575 | 4.150 | 4.188 | 793,993 | -0.32(-7.08%) |
Dec 08, 2008 | 4.595 | 4.691 | 4.382 | 4.508 | 746,474 | +0.09(+1.97%) |
Dec 05, 2008 | 4.072 | 4.440 | 3.995 | 4.421 | 518,455 | +0.28(+6.78%) |
Dec 04, 2008 | 4.227 | 4.353 | 4.082 | 4.140 | 646,002 | -0.16(-3.82%) |
Dec 03, 2008 | 3.947 | 4.333 | 3.521 | 4.304 | 1,013,014 | +0.63(+17.11%) |
Dec 02, 2008 | 3.666 | 3.782 | 3.589 | 3.676 | 1,869,831 | +0.07(+1.88%) |
Dec 01, 2008 | 4.392 | 4.411 | 3.569 | 3.608 | 1,515,686 | -0.94(-20.64%) |
Nov 28, 2008 | 4.285 | 4.546 | 4.285 | 4.546 | 307,492 | +0.27(+6.33%) |
Nov 26, 2008 | 3.927 | 4.372 | 3.801 | 4.275 | 1,058,915 | +0.33(+8.33%) |
Nov 25, 2008 | 4.266 | 4.353 | 3.656 | 3.947 | 812,553 | -0.30(-7.06%) |
Nov 24, 2008 | 3.424 | 4.256 | 3.308 | 4.246 | 917,085 | +0.90(+26.88%) |
Nov 21, 2008 | 3.308 | 3.386 | 2.970 | 3.347 | 1,337,348 | +0.09(+2.67%) |
Nov 20, 2008 | 3.927 | 4.150 | 3.115 | 3.260 | 1,629,481 | -0.71(-17.80%) |
Nov 19, 2008 | 3.995 | 4.353 | 3.956 | 3.966 | 662,078 | -0.15(-3.76%) |
Nov 18, 2008 | 4.198 | 4.256 | 3.947 | 4.121 | 696,939 | -0.08(-1.84%) |
Nov 17, 2008 | 4.430 | 4.527 | 4.169 | 4.198 | 461,314 | -0.26(-5.86%) |
Nov 14, 2008 | 4.846 | 5.040 | 4.440 | 4.459 | 912,910 | -0.44(-9.07%) |
Nov 13, 2008 | 4.169 | 4.924 | 4.121 | 4.904 | 750,014 | +0.74(+17.91%) |
Nov 12, 2008 | 4.682 | 4.846 | 4.130 | 4.159 | 1,043,559 | -0.60(-12.60%) |
Nov 11, 2008 | 4.885 | 4.933 | 4.604 | 4.759 | 616,146 | -0.28(-5.57%) |
Nov 10, 2008 | 5.059 | 5.368 | 5.001 | 5.040 | 613,977 | -0.10(-1.88%) |
Nov 07, 2008 | 5.417 | 5.456 | 5.011 | 5.136 | 1,042,790 | -0.17(-3.28%) |
Nov 06, 2008 | 5.349 | 5.688 | 5.281 | 5.310 | 1,087,262 | -0.16(-3.00%) |
Nov 05, 2008 | 5.301 | 6.065 | 5.098 | 5.475 | 1,884,770 | +0.28(+5.40%) |
Nov 04, 2008 | 5.165 | 5.562 | 4.943 | 5.194 | 2,554,816 | +0.77(+17.51%) |
Nov 03, 2008 | 4.324 | 4.430 | 4.043 | 4.421 | 2,042,380 | +0.46(+11.74%) |
Oct 31, 2008 | 3.598 | 4.092 | 3.289 | 3.956 | 4,425,354 | +0.42(+11.75%) |
Oct 30, 2008 | 5.030 | 5.214 | 3.357 | 3.540 | 5,699,371 | -1.47(-29.34%) |
Oct 29, 2008 | 5.688 | 6.007 | 5.011 | 5.011 | 1,236,853 | -0.66(-11.60%) |
Oct 28, 2008 | 5.988 | 6.249 | 5.610 | 5.668 | 1,174,784 | -0.25(-4.25%) |
Oct 27, 2008 | 6.723 | 6.742 | 5.910 | 5.920 | 472,791 | -0.74(-11.18%) |
Oct 24, 2008 | 6.965 | 6.974 | 6.510 | 6.665 | 606,223 | -0.70(-9.46%) |
Oct 23, 2008 | 8.038 | 8.396 | 7.206 | 7.361 | 642,468 | -0.63(-7.87%) |
Oct 22, 2008 | 8.561 | 8.909 | 7.932 | 7.990 | 370,327 | -0.76(-8.73%) |
Oct 21, 2008 | 8.725 | 9.112 | 8.638 | 8.754 | 403,651 | -0.11(-1.20%) |
Oct 20, 2008 | 9.035 | 9.170 | 8.802 | 8.860 | 913,869 | +0.02(+0.22%) |
Oct 17, 2008 | 8.706 | 10.02 | 8.483 | 8.841 | 432,560 | -0.10(-1.08%) |
Oct 16, 2008 | 8.793 | 9.199 | 8.493 | 8.938 | 914,413 | +0.23(+2.67%) |
Oct 15, 2008 | 9.325 | 10.10 | 8.686 | 8.706 | 454,659 | -1.22(-12.28%) |
Oct 14, 2008 | 10.30 | 10.46 | 9.789 | 9.924 | 749,336 | -0.05(-0.48%) |
Oct 13, 2008 | 9.344 | 9.992 | 9.219 | 9.973 | 757,948 | +0.97(+10.74%) |
Oct 10, 2008 | 8.706 | 9.247 | 7.883 | 9.005 | 1,272,479 | +0.13(+1.42%) |
Oct 09, 2008 | 9.770 | 10.18 | 8.851 | 8.880 | 828,763 | -0.75(-7.83%) |
Oct 08, 2008 | 9.915 | 10.14 | 9.238 | 9.634 | 1,549,154 | -0.53(-5.23%) |
Oct 07, 2008 | 11.03 | 11.26 | 10.07 | 10.17 | 648,626 | -0.74(-6.74%) |
Oct 06, 2008 | 11.61 | 11.61 | 10.43 | 10.90 | 837,091 | -0.92(-7.77%) |
Oct 03, 2008 | 12.22 | 12.57 | 11.81 | 11.82 | 399,291 | -0.22(-1.85%) |
Oct 02, 2008 | 12.67 | 12.82 | 12.00 | 12.04 | 408,168 | -0.73(-5.68%) |