Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.640 | 5.286 | 4.520 | 5.121 | 1,809,258 | +0.43(+9.23%) |
Dec 30, 2008 | 4.537 | 4.688 | 4.297 | 4.688 | 1,866,687 | +0.22(+4.92%) |
Dec 29, 2008 | 5.052 | 5.080 | 4.403 | 4.468 | 1,929,128 | -0.79(-15.08%) |
Dec 26, 2008 | 5.378 | 5.444 | 5.193 | 5.262 | 0 | -0.20(-3.59%) |
Dec 24, 2008 | 5.251 | 5.492 | 5.189 | 5.457 | 872,346 | +0.22(+4.27%) |
Dec 23, 2008 | 5.399 | 5.423 | 5.152 | 5.234 | 1,560,057 | -0.10(-1.87%) |
Dec 22, 2008 | 5.454 | 5.622 | 5.031 | 5.334 | 1,795,826 | -0.11(-2.08%) |
Dec 19, 2008 | 4.812 | 5.471 | 4.812 | 5.447 | 4,401,372 | +0.53(+10.75%) |
Dec 18, 2008 | 5.203 | 5.368 | 4.870 | 4.918 | 2,563,684 | -0.28(-5.35%) |
Dec 17, 2008 | 5.028 | 5.406 | 4.667 | 5.196 | 1,981,404 | +0.04(+0.87%) |
Dec 16, 2008 | 4.705 | 5.227 | 4.410 | 5.152 | 3,451,366 | +0.63(+13.90%) |
Dec 15, 2008 | 4.602 | 4.788 | 4.303 | 4.523 | 1,499,928 | -0.32(-6.60%) |
Dec 12, 2008 | 4.063 | 4.904 | 3.970 | 4.843 | 0 | +0.67(+15.95%) |
Dec 11, 2008 | 4.980 | 5.059 | 4.108 | 4.176 | 3,302,420 | -0.91(-17.89%) |
Dec 10, 2008 | 4.843 | 5.124 | 4.523 | 5.086 | 1,690,744 | +0.30(+6.24%) |
Dec 09, 2008 | 5.310 | 5.478 | 4.722 | 4.788 | 2,028,372 | -0.70(-12.82%) |
Dec 08, 2008 | 4.812 | 5.701 | 4.753 | 5.492 | 3,547,154 | +0.72(+15.12%) |
Dec 05, 2008 | 4.063 | 4.987 | 4.008 | 4.770 | 0 | +0.59(+14.23%) |
Dec 04, 2008 | 4.104 | 4.540 | 3.987 | 4.176 | 2,633,855 | -0.02(-0.57%) |
Dec 03, 2008 | 3.627 | 4.235 | 3.582 | 4.200 | 2,885,787 | -0.13(-2.94%) |
Dec 02, 2008 | 3.637 | 4.327 | 3.520 | 4.327 | 2,279,713 | +0.74(+20.69%) |
Dec 01, 2008 | 4.377 | 4.377 | 3.091 | 3.586 | 2,973,277 | -0.90(-20.00%) |
Nov 28, 2008 | 4.513 | 4.582 | 4.128 | 4.482 | 939,320 | -0.15(-3.26%) |
Nov 26, 2008 | 4.674 | 4.695 | 4.351 | 4.633 | 1,650,601 | -0.05(-1.17%) |
Nov 25, 2008 | 4.568 | 4.712 | 3.857 | 4.688 | 2,283,175 | +0.09(+2.02%) |
Nov 24, 2008 | 3.737 | 4.667 | 3.606 | 4.595 | 3,077,669 | +1.05(+29.65%) |
Nov 21, 2008 | 3.503 | 4.427 | 3.246 | 3.544 | 3,117,564 | +0.19(+5.52%) |
Nov 20, 2008 | 3.538 | 4.121 | 3.318 | 3.359 | 2,389,020 | -0.20(-5.60%) |
Nov 19, 2008 | 3.881 | 4.118 | 3.558 | 3.558 | 2,293,118 | -0.48(-11.98%) |
Nov 18, 2008 | 4.073 | 4.279 | 3.733 | 4.042 | 1,309,089 | -0.03(-0.76%) |
Nov 17, 2008 | 4.187 | 4.561 | 4.073 | 4.073 | 1,152,855 | -0.15(-3.66%) |
Nov 14, 2008 | 4.846 | 4.928 | 4.228 | 4.228 | 0 | -0.80(-15.92%) |
Nov 13, 2008 | 4.118 | 5.152 | 3.884 | 5.028 | 2,378,427 | +0.93(+22.72%) |
Nov 12, 2008 | 4.448 | 4.808 | 4.087 | 4.097 | 1,672,788 | -0.35(-7.88%) |
Nov 11, 2008 | 4.207 | 4.664 | 4.142 | 4.448 | 1,554,639 | +0.18(+4.18%) |
Nov 10, 2008 | 4.777 | 4.970 | 4.190 | 4.269 | 1,646,272 | -0.43(-9.20%) |
Nov 07, 2008 | 4.293 | 5.152 | 4.290 | 4.702 | 0 | +0.54(+12.95%) |
Nov 06, 2008 | 4.070 | 4.846 | 4.008 | 4.163 | 1,880,279 | +0.02(+0.58%) |
Nov 05, 2008 | 4.657 | 4.671 | 4.139 | 4.139 | 2,827,729 | -0.73(-15.08%) |
Nov 04, 2008 | 4.946 | 5.066 | 4.688 | 4.873 | 1,733,432 | +0.05(+1.00%) |
Nov 03, 2008 | 5.193 | 5.406 | 4.740 | 4.825 | 2,746,688 | -0.41(-7.81%) |
Oct 31, 2008 | 4.808 | 5.234 | 4.654 | 5.234 | 2,176,777 | +0.44(+9.09%) |
Oct 30, 2008 | 4.376 | 4.808 | 4.310 | 4.798 | 2,308,311 | +0.46(+10.70%) |
Oct 29, 2008 | 4.087 | 4.798 | 4.018 | 4.334 | 3,106,648 | +0.17(+4.04%) |
Oct 28, 2008 | 3.750 | 4.396 | 3.434 | 4.166 | 4,515,335 | +0.76(+22.16%) |
Oct 27, 2008 | 3.441 | 3.709 | 3.239 | 3.410 | 2,057,314 | -0.27(-7.46%) |
Oct 24, 2008 | 3.489 | 3.902 | 3.445 | 3.685 | 0 | -0.20(-5.21%) |
Oct 23, 2008 | 3.847 | 3.953 | 3.692 | 3.888 | 2,219,322 | +0.06(+1.52%) |
Oct 22, 2008 | 3.781 | 4.317 | 3.730 | 3.829 | 2,022,956 | -0.02(-0.45%) |
Oct 21, 2008 | 4.121 | 4.121 | 3.761 | 3.847 | 3,549,268 | -0.23(-5.72%) |
Oct 20, 2008 | 4.619 | 4.664 | 3.967 | 4.080 | 2,082,634 | -0.54(-11.74%) |
Oct 17, 2008 | 4.276 | 4.623 | 4.121 | 4.623 | 0 | +0.23(+5.32%) |
Oct 16, 2008 | 4.327 | 4.671 | 3.987 | 4.389 | 2,161,316 | +0.13(+3.06%) |
Oct 15, 2008 | 5.104 | 5.138 | 4.242 | 4.259 | 2,414,325 | -0.92(-17.77%) |
Oct 14, 2008 | 5.842 | 5.842 | 5.080 | 5.179 | 1,963,075 | -0.38(-6.86%) |
Oct 13, 2008 | 5.495 | 5.650 | 5.014 | 5.560 | 1,657,907 | +0.30(+5.61%) |
Oct 10, 2008 | 4.867 | 5.863 | 4.674 | 5.265 | 0 | +0.25(+5.00%) |
Oct 09, 2008 | 5.732 | 5.839 | 4.935 | 5.014 | 1,508,171 | -0.78(-13.51%) |
Oct 08, 2008 | 5.670 | 6.240 | 5.289 | 5.797 | 2,943,426 | +0.16(+2.86%) |
Oct 07, 2008 | 6.120 | 6.402 | 5.619 | 5.636 | 1,447,882 | -0.50(-8.17%) |
Oct 06, 2008 | 6.027 | 6.440 | 5.489 | 6.137 | 2,149,279 | -0.20(-3.14%) |
Oct 03, 2008 | 6.525 | 6.821 | 6.314 | 6.337 | 0 | -0.02(-0.32%) |
Oct 02, 2008 | 7.333 | 7.408 | 6.027 | 6.357 | 1,702,825 | -1.03(-13.99%) |