Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.576 | 4.676 | 4.437 | 4.475 | 240,562 | -0.09(-1.89%) |
Dec 30, 2008 | 4.317 | 4.561 | 4.249 | 4.561 | 267,771 | +0.28(+6.61%) |
Dec 29, 2008 | 4.398 | 4.465 | 4.221 | 4.278 | 95,493 | -0.12(-2.73%) |
Dec 26, 2008 | 4.571 | 4.614 | 4.384 | 4.398 | 52,751 | -0.13(-2.86%) |
Dec 24, 2008 | 4.796 | 4.796 | 4.460 | 4.528 | 99,932 | +0.08(+1.72%) |
Dec 23, 2008 | 4.432 | 4.614 | 4.245 | 4.451 | 336,704 | +0.10(+2.32%) |
Dec 22, 2008 | 4.062 | 4.374 | 4.029 | 4.350 | 396,564 | +0.32(+7.98%) |
Dec 19, 2008 | 4.451 | 4.480 | 4.029 | 4.029 | 608,086 | -0.38(-8.60%) |
Dec 18, 2008 | 4.254 | 4.475 | 4.225 | 4.408 | 263,526 | +0.16(+3.84%) |
Dec 17, 2008 | 4.072 | 4.254 | 3.986 | 4.245 | 247,713 | +0.13(+3.15%) |
Dec 16, 2008 | 3.823 | 4.149 | 3.823 | 4.115 | 299,060 | +0.29(+7.52%) |
Dec 15, 2008 | 4.144 | 4.307 | 3.794 | 3.827 | 274,290 | -0.29(-7.10%) |
Dec 12, 2008 | 3.866 | 4.120 | 3.837 | 4.120 | 129,130 | +0.19(+4.76%) |
Dec 11, 2008 | 3.995 | 4.053 | 3.871 | 3.933 | 328,965 | -0.11(-2.73%) |
Dec 10, 2008 | 4.000 | 4.101 | 3.971 | 4.043 | 434,483 | +0.09(+2.18%) |
Dec 09, 2008 | 4.101 | 4.264 | 3.875 | 3.957 | 253,280 | -0.24(-5.61%) |
Dec 08, 2008 | 4.125 | 4.273 | 4.058 | 4.192 | 330,416 | +0.15(+3.80%) |
Dec 05, 2008 | 3.928 | 4.048 | 3.808 | 4.038 | 508,391 | +0.08(+1.94%) |
Dec 04, 2008 | 4.149 | 4.379 | 3.851 | 3.962 | 882,392 | -0.23(-5.49%) |
Dec 03, 2008 | 4.048 | 4.216 | 3.842 | 4.192 | 554,707 | +0.25(+6.46%) |
Dec 02, 2008 | 3.808 | 3.990 | 3.808 | 3.938 | 397,197 | +0.10(+2.62%) |
Dec 01, 2008 | 3.942 | 3.981 | 3.827 | 3.837 | 564,450 | -0.24(-5.77%) |
Nov 28, 2008 | 4.134 | 4.149 | 4.024 | 4.072 | 82,850 | -0.11(-2.53%) |
Nov 26, 2008 | 3.919 | 4.221 | 3.919 | 4.178 | 429,990 | +0.16(+3.94%) |
Nov 25, 2008 | 4.053 | 4.086 | 3.938 | 4.019 | 318,337 | -0.04(-0.95%) |
Nov 24, 2008 | 4.091 | 4.149 | 3.957 | 4.058 | 558,132 | +0.02(+0.59%) |
Nov 21, 2008 | 3.909 | 4.067 | 3.669 | 4.034 | 900,128 | +0.20(+5.12%) |
Nov 20, 2008 | 3.813 | 4.014 | 3.755 | 3.837 | 521,358 | +0.00(+0.00%) |
Nov 19, 2008 | 3.909 | 3.933 | 3.765 | 3.837 | 833,436 | -0.08(-2.08%) |
Nov 18, 2008 | 3.904 | 4.062 | 3.837 | 3.919 | 304,281 | +0.03(+0.74%) |
Nov 17, 2008 | 3.813 | 4.086 | 3.799 | 3.890 | 403,767 | +0.05(+1.38%) |
Nov 14, 2008 | 4.168 | 4.168 | 3.823 | 3.837 | 0 | -0.39(-9.19%) |
Nov 13, 2008 | 4.163 | 4.278 | 3.842 | 4.225 | 355,043 | +0.07(+1.61%) |
Nov 12, 2008 | 4.264 | 4.379 | 4.149 | 4.158 | 342,702 | -0.17(-3.99%) |
Nov 11, 2008 | 4.163 | 4.508 | 4.082 | 4.331 | 264,843 | +0.13(+3.08%) |
Nov 10, 2008 | 4.221 | 4.345 | 4.130 | 4.201 | 221,211 | +0.06(+1.39%) |
Nov 07, 2008 | 4.245 | 4.360 | 3.990 | 4.144 | 361,561 | -0.07(-1.71%) |
Nov 06, 2008 | 4.249 | 4.365 | 4.077 | 4.216 | 482,008 | -0.08(-1.79%) |
Nov 05, 2008 | 4.595 | 4.595 | 4.269 | 4.293 | 286,794 | -0.30(-6.48%) |
Nov 04, 2008 | 4.628 | 4.700 | 4.451 | 4.590 | 314,766 | -0.01(-0.31%) |
Nov 03, 2008 | 4.724 | 4.873 | 4.571 | 4.604 | 377,574 | -0.12(-2.44%) |
Oct 31, 2008 | 4.528 | 4.835 | 4.475 | 4.719 | 574,049 | +0.19(+4.24%) |
Oct 30, 2008 | 4.537 | 4.676 | 4.384 | 4.528 | 265,287 | +0.10(+2.28%) |
Oct 29, 2008 | 4.633 | 4.648 | 4.403 | 4.427 | 294,016 | -0.17(-3.65%) |
Oct 28, 2008 | 4.245 | 4.609 | 4.178 | 4.595 | 381,575 | +0.41(+9.74%) |
Oct 27, 2008 | 4.077 | 4.408 | 4.077 | 4.187 | 251,777 | +0.08(+1.99%) |
Oct 24, 2008 | 4.115 | 4.201 | 4.024 | 4.106 | 324,630 | -0.11(-2.51%) |
Oct 23, 2008 | 4.321 | 4.432 | 4.077 | 4.211 | 322,138 | -0.15(-3.52%) |
Oct 22, 2008 | 4.465 | 4.609 | 4.245 | 4.365 | 227,833 | -0.18(-4.01%) |
Oct 21, 2008 | 4.657 | 4.705 | 4.494 | 4.547 | 189,511 | -0.11(-2.37%) |
Oct 20, 2008 | 4.652 | 4.835 | 4.504 | 4.657 | 192,134 | +0.01(+0.31%) |
Oct 17, 2008 | 4.691 | 4.974 | 4.576 | 4.643 | 436,359 | -0.18(-3.78%) |
Oct 16, 2008 | 4.480 | 4.825 | 4.398 | 4.825 | 484,162 | +0.34(+7.59%) |
Oct 15, 2008 | 4.950 | 5.060 | 4.484 | 4.484 | 274,620 | -0.47(-9.40%) |
Oct 14, 2008 | 5.213 | 5.329 | 4.825 | 4.950 | 226,836 | -0.32(-6.10%) |
Oct 13, 2008 | 5.343 | 5.482 | 5.050 | 5.271 | 356,050 | +0.12(+2.23%) |
Oct 10, 2008 | 4.696 | 5.156 | 4.624 | 5.156 | 636,156 | +0.41(+8.59%) |
Oct 09, 2008 | 5.060 | 5.084 | 4.748 | 4.748 | 313,223 | -0.31(-6.07%) |
Oct 08, 2008 | 4.777 | 5.237 | 4.777 | 5.055 | 409,982 | +0.12(+2.43%) |
Oct 07, 2008 | 5.103 | 5.276 | 4.911 | 4.935 | 479,216 | -0.11(-2.19%) |
Oct 06, 2008 | 5.338 | 5.415 | 4.961 | 5.046 | 558,253 | -0.39(-7.15%) |
Oct 03, 2008 | 5.636 | 5.640 | 5.410 | 5.434 | 0 | -0.15(-2.66%) |
Oct 02, 2008 | 5.602 | 5.640 | 5.482 | 5.583 | 324,644 | -0.05(-0.94%) |