Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.427 | 3.610 | 3.422 | 3.561 | 13,228,271 | +0.12(+3.59%) |
Dec 30, 2008 | 3.300 | 3.451 | 3.293 | 3.438 | 20,650,046 | +0.14(+4.11%) |
Dec 29, 2008 | 3.295 | 3.356 | 3.279 | 3.302 | 15,912,801 | -0.02(-0.63%) |
Dec 26, 2008 | 3.351 | 3.354 | 3.290 | 3.323 | 3,309,248 | -0.02(-0.47%) |
Dec 24, 2008 | 3.224 | 3.342 | 3.224 | 3.339 | 3,376,294 | +0.08(+2.34%) |
Dec 23, 2008 | 3.182 | 3.293 | 3.182 | 3.262 | 18,396,164 | +0.08(+2.40%) |
Dec 22, 2008 | 3.245 | 3.248 | 3.160 | 3.186 | 12,817,337 | -0.03(-0.97%) |
Dec 19, 2008 | 3.226 | 3.233 | 3.161 | 3.217 | 17,568,766 | -0.05(-1.59%) |
Dec 18, 2008 | 3.201 | 3.281 | 3.201 | 3.269 | 37,824,016 | +0.08(+2.62%) |
Dec 17, 2008 | 3.128 | 3.241 | 3.087 | 3.186 | 35,297,500 | +0.10(+3.21%) |
Dec 16, 2008 | 3.083 | 3.107 | 2.989 | 3.087 | 23,171,702 | +0.07(+2.30%) |
Dec 15, 2008 | 3.073 | 3.113 | 2.989 | 3.017 | 15,330,966 | +0.05(+1.76%) |
Dec 12, 2008 | 3.085 | 3.085 | 2.928 | 2.965 | 25,486,104 | -0.15(-4.75%) |
Dec 11, 2008 | 3.158 | 3.271 | 3.066 | 3.113 | 20,778,820 | -0.07(-2.08%) |
Dec 10, 2008 | 3.146 | 3.203 | 3.120 | 3.179 | 6,405,633 | +0.08(+2.70%) |
Dec 09, 2008 | 3.215 | 3.272 | 3.081 | 3.095 | 17,616,024 | -0.32(-9.36%) |
Dec 08, 2008 | 3.213 | 3.907 | 3.173 | 3.415 | 27,823,098 | +0.32(+10.33%) |
Dec 05, 2008 | 3.040 | 3.116 | 2.949 | 3.095 | 17,450,250 | -0.02(-0.67%) |
Dec 04, 2008 | 3.041 | 3.281 | 2.987 | 3.116 | 18,804,100 | +0.07(+2.28%) |
Dec 03, 2008 | 3.001 | 3.059 | 2.960 | 3.047 | 8,639,094 | -0.04(-1.29%) |
Dec 02, 2008 | 3.278 | 3.278 | 2.981 | 3.087 | 16,942,712 | -0.13(-3.90%) |
Dec 01, 2008 | 3.392 | 3.438 | 3.180 | 3.212 | 20,469,720 | -0.23(-6.62%) |
Nov 28, 2008 | 3.500 | 3.545 | 3.434 | 3.439 | 8,171,730 | -0.15(-4.07%) |
Nov 26, 2008 | 3.304 | 3.681 | 3.231 | 3.585 | 127,923,840 | -1.85(-34.05%) |
Nov 25, 2008 | 5.431 | 5.511 | 5.327 | 5.436 | 17,657,342 | +0.10(+1.79%) |
Nov 24, 2008 | 5.137 | 5.393 | 5.083 | 5.341 | 8,928,239 | +0.66(+14.03%) |
Nov 21, 2008 | 4.903 | 4.903 | 4.345 | 4.684 | 11,903,317 | -0.10(-2.18%) |
Nov 20, 2008 | 5.040 | 5.040 | 4.748 | 4.788 | 14,499,759 | -0.26(-5.23%) |
Nov 19, 2008 | 5.372 | 5.382 | 5.040 | 5.052 | 8,849,984 | -0.36(-6.74%) |
Nov 18, 2008 | 5.337 | 5.434 | 5.311 | 5.417 | 9,121,407 | +0.11(+2.16%) |
Nov 17, 2008 | 5.252 | 5.361 | 5.209 | 5.302 | 3,694,370 | +0.05(+0.96%) |
Nov 14, 2008 | 5.349 | 5.388 | 5.226 | 5.252 | 4,149,806 | -0.11(-2.14%) |
Nov 13, 2008 | 5.322 | 5.386 | 5.207 | 5.367 | 6,610,815 | +0.12(+2.25%) |
Nov 12, 2008 | 5.461 | 5.461 | 5.202 | 5.249 | 4,843,568 | -0.22(-3.97%) |
Nov 11, 2008 | 5.497 | 5.577 | 5.448 | 5.466 | 5,850,555 | -0.04(-0.79%) |
Nov 10, 2008 | 5.570 | 5.589 | 5.415 | 5.509 | 3,407,112 | +0.01(+0.19%) |
Nov 07, 2008 | 5.417 | 5.572 | 5.401 | 5.499 | 3,626,737 | +0.17(+3.13%) |
Nov 06, 2008 | 5.282 | 5.360 | 5.252 | 5.332 | 3,130,649 | +0.06(+1.15%) |
Nov 05, 2008 | 5.339 | 5.398 | 5.252 | 5.271 | 2,466,826 | -0.12(-2.16%) |
Nov 04, 2008 | 5.311 | 5.429 | 5.295 | 5.388 | 2,659,390 | +0.19(+3.75%) |
Nov 03, 2008 | 5.125 | 5.214 | 5.118 | 5.193 | 2,311,939 | +0.15(+3.00%) |
Oct 31, 2008 | 5.057 | 5.160 | 4.993 | 5.042 | 5,433,567 | -0.09(-1.79%) |
Oct 30, 2008 | 4.988 | 5.156 | 4.963 | 5.134 | 5,459,834 | +0.27(+5.50%) |
Oct 29, 2008 | 4.764 | 4.930 | 4.751 | 4.866 | 6,261,604 | +0.13(+2.71%) |
Oct 28, 2008 | 4.706 | 4.746 | 4.550 | 4.738 | 4,154,559 | +0.12(+2.67%) |
Oct 27, 2008 | 4.725 | 4.797 | 4.586 | 4.614 | 3,557,885 | -0.16(-3.31%) |
Oct 24, 2008 | 4.526 | 4.821 | 4.484 | 4.772 | 6,278,532 | -0.07(-1.51%) |
Oct 23, 2008 | 4.868 | 4.990 | 4.790 | 4.845 | 7,105,436 | -0.10(-2.07%) |
Oct 22, 2008 | 4.955 | 5.023 | 4.901 | 4.948 | 12,759,106 | -0.20(-3.91%) |
Oct 21, 2008 | 4.965 | 5.181 | 4.965 | 5.149 | 5,844,363 | +0.01(+0.24%) |
Oct 20, 2008 | 5.123 | 5.210 | 4.882 | 5.137 | 13,918,879 | +0.04(+0.82%) |
Oct 17, 2008 | 4.692 | 5.146 | 4.642 | 5.096 | 5,191,064 | +0.34(+7.20%) |
Oct 16, 2008 | 4.729 | 4.826 | 4.534 | 4.753 | 10,807,304 | +0.06(+1.33%) |
Oct 15, 2008 | 5.024 | 5.024 | 4.691 | 4.691 | 6,871,915 | -0.39(-7.76%) |
Oct 14, 2008 | 5.405 | 5.440 | 4.963 | 5.085 | 10,499,908 | -0.08(-1.58%) |
Oct 13, 2008 | 4.939 | 5.167 | 4.899 | 5.167 | 8,642,782 | +0.34(+6.94%) |
Oct 10, 2008 | 5.033 | 5.033 | 4.592 | 4.831 | 10,412,165 | -0.37(-7.12%) |
Oct 09, 2008 | 5.231 | 5.264 | 5.009 | 5.202 | 19,149,210 | +0.02(+0.47%) |
Oct 08, 2008 | 5.045 | 5.393 | 4.924 | 5.177 | 22,048,502 | -0.04(-0.70%) |
Oct 07, 2008 | 5.457 | 5.494 | 5.096 | 5.214 | 21,233,876 | -0.17(-3.23%) |
Oct 06, 2008 | 5.471 | 5.478 | 5.045 | 5.388 | 11,887,189 | -0.23(-4.02%) |
Oct 03, 2008 | 5.633 | 5.876 | 5.613 | 5.613 | 4,752,712 | +0.01(+0.16%) |
Oct 02, 2008 | 5.893 | 5.893 | 5.575 | 5.605 | 4,990,537 | -0.29(-4.92%) |