Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.140 | 5.330 | 5.060 | 5.150 | 271,081 | -0.04(-0.77%) |
Dec 30, 2008 | 4.560 | 5.280 | 4.500 | 5.190 | 704,433 | +0.67(+14.82%) |
Dec 29, 2008 | 4.110 | 4.650 | 3.980 | 4.520 | 799,110 | +0.46(+11.33%) |
Dec 26, 2008 | 4.240 | 4.300 | 4.040 | 4.060 | 465,251 | -0.16(-3.79%) |
Dec 24, 2008 | 4.200 | 4.540 | 4.060 | 4.220 | 381,862 | +0.09(+2.18%) |
Dec 23, 2008 | 4.410 | 4.460 | 4.090 | 4.130 | 483,665 | -0.33(-7.40%) |
Dec 22, 2008 | 4.520 | 4.570 | 4.270 | 4.460 | 437,483 | +0.01(+0.22%) |
Dec 19, 2008 | 4.620 | 4.700 | 4.300 | 4.450 | 858,525 | -0.27(-5.72%) |
Dec 18, 2008 | 4.990 | 4.990 | 4.390 | 4.720 | 569,288 | -0.24(-4.84%) |
Dec 17, 2008 | 5.150 | 5.200 | 4.920 | 4.960 | 801,045 | -0.15(-2.94%) |
Dec 16, 2008 | 5.000 | 5.240 | 4.960 | 5.110 | 727,575 | +0.14(+2.82%) |
Dec 15, 2008 | 4.900 | 5.110 | 4.900 | 4.970 | 495,255 | +0.07(+1.43%) |
Dec 12, 2008 | 4.870 | 5.040 | 4.720 | 4.900 | 538,322 | -0.22(-4.30%) |
Dec 11, 2008 | 5.130 | 5.360 | 4.980 | 5.120 | 420,805 | -0.03(-0.58%) |
Dec 10, 2008 | 5.020 | 5.250 | 5.020 | 5.150 | 317,766 | +0.17(+3.41%) |
Dec 09, 2008 | 5.300 | 5.300 | 4.850 | 4.980 | 504,853 | -0.21(-4.05%) |
Dec 08, 2008 | 5.050 | 5.220 | 4.820 | 5.190 | 846,696 | +0.34(+7.01%) |
Dec 05, 2008 | 4.650 | 5.190 | 4.350 | 4.850 | 645,668 | +0.23(+4.98%) |
Dec 04, 2008 | 4.830 | 5.040 | 4.510 | 4.620 | 607,736 | -0.38(-7.60%) |
Dec 03, 2008 | 4.990 | 5.250 | 4.810 | 5.000 | 536,914 | -0.35(-6.54%) |
Dec 02, 2008 | 4.600 | 5.610 | 4.600 | 5.350 | 1,078,090 | +0.70(+15.05%) |
Dec 01, 2008 | 4.850 | 4.970 | 4.600 | 4.650 | 362,996 | -0.32(-6.44%) |
Nov 28, 2008 | 4.920 | 5.150 | 4.780 | 4.970 | 283,906 | -0.06(-1.19%) |
Nov 26, 2008 | 4.030 | 5.150 | 4.020 | 5.030 | 965,531 | +0.91(+22.09%) |
Nov 25, 2008 | 4.180 | 4.440 | 3.880 | 4.120 | 859,288 | +0.01(+0.24%) |
Nov 24, 2008 | 4.070 | 4.330 | 3.850 | 4.110 | 833,582 | +0.12(+3.01%) |
Nov 21, 2008 | 4.160 | 4.260 | 3.710 | 3.990 | 413,035 | +0.01(+0.25%) |
Nov 20, 2008 | 3.950 | 4.250 | 3.860 | 3.980 | 381,462 | -0.02(-0.50%) |
Nov 19, 2008 | 4.290 | 4.430 | 3.920 | 4.000 | 759,429 | -0.32(-7.41%) |
Nov 18, 2008 | 4.300 | 4.430 | 4.150 | 4.320 | 235,956 | +0.02(+0.47%) |
Nov 17, 2008 | 4.850 | 4.850 | 4.140 | 4.300 | 508,275 | -0.50(-10.42%) |
Nov 14, 2008 | 4.690 | 5.160 | 4.670 | 4.800 | 2,847,509 | +0.30(+6.67%) |
Nov 13, 2008 | 4.400 | 4.590 | 4.340 | 4.500 | 702,904 | +0.05(+1.12%) |
Nov 12, 2008 | 4.340 | 4.530 | 4.270 | 4.450 | 544,040 | -0.01(-0.22%) |
Nov 11, 2008 | 4.410 | 4.570 | 4.290 | 4.460 | 640,396 | -0.04(-0.89%) |
Nov 10, 2008 | 4.720 | 4.810 | 4.310 | 4.500 | 785,719 | -0.16(-3.43%) |
Nov 07, 2008 | 5.050 | 5.050 | 4.585 | 4.660 | 1,239,321 | -0.10(-2.10%) |
Nov 06, 2008 | 4.950 | 5.100 | 4.510 | 4.760 | 471,400 | -0.19(-3.84%) |
Nov 05, 2008 | 4.500 | 5.080 | 4.350 | 4.950 | 511,447 | +0.20(+4.21%) |
Nov 04, 2008 | 5.200 | 5.500 | 4.110 | 4.750 | 1,043,110 | +0.35(+7.95%) |
Nov 03, 2008 | 4.600 | 4.719 | 4.280 | 4.400 | 414,235 | -0.25(-5.38%) |
Oct 31, 2008 | 4.750 | 4.770 | 4.540 | 4.650 | 296,771 | -0.02(-0.43%) |
Oct 30, 2008 | 4.800 | 4.950 | 4.620 | 4.670 | 422,736 | +0.11(+2.41%) |
Oct 29, 2008 | 4.380 | 4.900 | 4.340 | 4.560 | 242,689 | +0.24(+5.56%) |
Oct 28, 2008 | 4.100 | 4.700 | 4.060 | 4.320 | 497,880 | +0.30(+7.46%) |
Oct 27, 2008 | 3.650 | 4.390 | 3.610 | 4.020 | 391,177 | -0.13(-3.13%) |
Oct 24, 2008 | 3.190 | 4.150 | 3.130 | 4.150 | 1,240,171 | +0.00(+0.00%) |
Oct 23, 2008 | 4.750 | 4.900 | 3.900 | 4.150 | 3,997,876 | -0.70(-14.43%) |
Oct 22, 2008 | 5.300 | 5.300 | 4.750 | 4.850 | 175,805 | -0.58(-10.68%) |
Oct 21, 2008 | 5.400 | 5.570 | 5.250 | 5.430 | 303,042 | +0.00(+0.00%) |
Oct 20, 2008 | 5.950 | 5.970 | 5.120 | 5.430 | 733,542 | -0.42(-7.18%) |
Oct 17, 2008 | 5.590 | 6.000 | 5.250 | 5.850 | 731,631 | +0.25(+4.46%) |
Oct 16, 2008 | 6.100 | 6.100 | 5.100 | 5.600 | 559,721 | -0.37(-6.20%) |
Oct 15, 2008 | 6.730 | 6.750 | 5.800 | 5.970 | 483,188 | -0.83(-12.21%) |
Oct 14, 2008 | 7.250 | 7.480 | 6.530 | 6.800 | 598,799 | +0.05(+0.74%) |
Oct 13, 2008 | 6.350 | 7.050 | 6.350 | 6.750 | 601,201 | +0.73(+12.13%) |
Oct 10, 2008 | 5.960 | 6.980 | 5.090 | 6.020 | 602,111 | +0.06(+1.01%) |
Oct 09, 2008 | 6.800 | 7.230 | 5.660 | 5.960 | 926,723 | -1.07(-15.22%) |
Oct 08, 2008 | 7.550 | 7.850 | 7.030 | 7.030 | 712,979 | -0.89(-11.24%) |
Oct 07, 2008 | 9.000 | 9.010 | 7.450 | 7.920 | 163,237 | -1.02(-11.41%) |
Oct 06, 2008 | 9.070 | 9.150 | 8.640 | 8.940 | 274,128 | -0.46(-4.89%) |
Oct 03, 2008 | 9.600 | 9.760 | 9.330 | 9.400 | 1,327,450 | +0.10(+1.08%) |
Oct 02, 2008 | 11.05 | 11.46 | 9.010 | 9.300 | 2,779,940 | -1.90(-16.96%) |