Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.447 | 5.164 | 4.447 | 5.018 | 888,611 | +0.55(+12.40%) |
Dec 30, 2008 | 4.270 | 4.562 | 4.033 | 4.465 | 688,544 | +0.24(+5.76%) |
Dec 29, 2008 | 4.161 | 4.410 | 4.082 | 4.221 | 457,544 | -0.04(-0.86%) |
Dec 26, 2008 | 4.100 | 4.288 | 4.063 | 4.258 | 203,844 | +0.18(+4.48%) |
Dec 24, 2008 | 3.929 | 4.118 | 3.869 | 4.075 | 264,763 | +0.15(+3.88%) |
Dec 23, 2008 | 4.258 | 4.270 | 3.911 | 3.923 | 455,474 | -0.31(-7.33%) |
Dec 22, 2008 | 4.471 | 4.544 | 3.972 | 4.234 | 836,176 | -0.24(-5.31%) |
Dec 19, 2008 | 4.270 | 4.708 | 4.203 | 4.471 | 1,495,389 | +0.27(+6.52%) |
Dec 18, 2008 | 4.520 | 4.586 | 4.088 | 4.197 | 551,476 | -0.21(-4.70%) |
Dec 17, 2008 | 4.069 | 4.416 | 3.990 | 4.404 | 492,327 | +0.30(+7.42%) |
Dec 16, 2008 | 3.723 | 4.106 | 3.674 | 4.100 | 680,988 | +0.41(+11.22%) |
Dec 15, 2008 | 3.814 | 3.923 | 3.467 | 3.686 | 451,330 | -0.11(-2.88%) |
Dec 12, 2008 | 3.631 | 3.869 | 3.571 | 3.796 | 828,058 | +0.06(+1.63%) |
Dec 11, 2008 | 4.112 | 4.112 | 3.589 | 3.735 | 526,708 | -0.44(-10.63%) |
Dec 10, 2008 | 3.875 | 4.294 | 3.777 | 4.179 | 506,607 | +0.37(+9.74%) |
Dec 09, 2008 | 3.911 | 4.313 | 3.790 | 3.808 | 456,303 | -0.18(-4.43%) |
Dec 08, 2008 | 3.394 | 4.009 | 3.364 | 3.984 | 748,990 | +0.68(+20.63%) |
Dec 05, 2008 | 3.139 | 3.303 | 2.853 | 3.303 | 753,951 | +0.10(+3.04%) |
Dec 04, 2008 | 3.175 | 3.796 | 3.090 | 3.206 | 989,508 | -0.13(-3.83%) |
Dec 03, 2008 | 3.260 | 3.382 | 2.847 | 3.333 | 751,406 | +0.40(+13.46%) |
Dec 02, 2008 | 2.743 | 2.938 | 2.664 | 2.938 | 756,624 | +0.24(+9.03%) |
Dec 01, 2008 | 3.406 | 3.406 | 2.683 | 2.695 | 511,345 | -0.82(-23.36%) |
Nov 28, 2008 | 3.704 | 3.704 | 3.406 | 3.516 | 287,695 | -0.11(-3.02%) |
Nov 26, 2008 | 3.139 | 3.656 | 2.981 | 3.625 | 478,245 | +0.44(+13.74%) |
Nov 25, 2008 | 3.163 | 3.431 | 2.968 | 3.187 | 1,246,802 | +0.06(+1.95%) |
Nov 24, 2008 | 2.786 | 3.181 | 2.658 | 3.127 | 900,247 | +0.35(+12.72%) |
Nov 21, 2008 | 2.275 | 2.981 | 2.141 | 2.774 | 1,373,049 | +0.55(+24.93%) |
Nov 20, 2008 | 2.555 | 2.555 | 2.190 | 2.220 | 692,978 | -0.12(-5.19%) |
Nov 19, 2008 | 2.719 | 2.737 | 2.342 | 2.342 | 541,913 | -0.38(-13.87%) |
Nov 18, 2008 | 3.096 | 3.120 | 2.701 | 2.719 | 564,363 | -0.38(-12.18%) |
Nov 17, 2008 | 3.206 | 3.376 | 3.072 | 3.096 | 466,502 | -0.13(-4.14%) |
Nov 14, 2008 | 3.419 | 3.625 | 3.206 | 3.230 | 687,860 | -0.27(-7.65%) |
Nov 13, 2008 | 3.041 | 3.510 | 2.889 | 3.498 | 624,015 | +0.47(+15.69%) |
Nov 12, 2008 | 3.400 | 3.425 | 3.023 | 3.023 | 416,746 | -0.46(-13.11%) |
Nov 11, 2008 | 3.120 | 3.595 | 3.108 | 3.479 | 824,463 | +0.32(+10.21%) |
Nov 10, 2008 | 3.771 | 3.771 | 3.102 | 3.157 | 1,029,158 | -0.61(-16.29%) |
Nov 07, 2008 | 3.844 | 3.978 | 3.619 | 3.771 | 785,637 | -0.02(-0.64%) |
Nov 06, 2008 | 4.453 | 4.453 | 3.771 | 3.796 | 804,540 | -0.69(-15.45%) |
Nov 05, 2008 | 4.666 | 4.726 | 4.422 | 4.489 | 570,604 | -0.14(-3.02%) |
Nov 04, 2008 | 4.361 | 4.684 | 4.282 | 4.629 | 635,973 | +0.33(+7.64%) |
Nov 03, 2008 | 4.684 | 4.720 | 4.276 | 4.301 | 673,285 | -0.39(-8.30%) |
Oct 31, 2008 | 4.142 | 4.830 | 4.142 | 4.690 | 1,489,319 | +0.54(+13.05%) |
Oct 30, 2008 | 4.203 | 4.288 | 4.027 | 4.148 | 941,550 | +0.05(+1.34%) |
Oct 29, 2008 | 4.051 | 4.313 | 3.917 | 4.094 | 667,626 | +0.02(+0.45%) |
Oct 28, 2008 | 3.832 | 4.106 | 3.583 | 4.075 | 859,218 | +0.32(+8.59%) |
Oct 27, 2008 | 3.820 | 4.173 | 3.753 | 3.753 | 943,995 | -0.19(-4.78%) |
Oct 24, 2008 | 3.893 | 4.246 | 3.777 | 3.942 | 952,876 | -0.21(-4.99%) |
Oct 23, 2008 | 4.690 | 4.848 | 4.015 | 4.148 | 1,062,340 | -0.58(-12.34%) |
Oct 22, 2008 | 4.885 | 4.957 | 4.593 | 4.732 | 727,302 | -0.15(-3.11%) |
Oct 21, 2008 | 4.994 | 5.067 | 4.866 | 4.885 | 519,155 | -0.19(-3.83%) |
Oct 20, 2008 | 5.152 | 5.183 | 4.915 | 5.079 | 496,173 | +0.05(+0.97%) |
Oct 17, 2008 | 4.939 | 5.219 | 4.836 | 5.030 | 1,183,991 | -0.13(-2.59%) |
Oct 16, 2008 | 5.292 | 5.377 | 4.951 | 5.164 | 1,466,596 | -0.09(-1.74%) |
Oct 15, 2008 | 5.456 | 5.554 | 5.256 | 5.256 | 1,673,215 | -0.29(-5.16%) |
Oct 14, 2008 | 5.700 | 5.852 | 5.359 | 5.541 | 1,383,543 | -0.01(-0.11%) |
Oct 13, 2008 | 6.052 | 6.052 | 5.475 | 5.548 | 1,363,735 | -0.11(-1.94%) |
Oct 10, 2008 | 5.657 | 6.174 | 5.475 | 5.657 | 2,407,588 | -0.35(-5.78%) |
Oct 09, 2008 | 6.265 | 6.509 | 5.943 | 6.004 | 1,142,765 | -0.30(-4.82%) |
Oct 08, 2008 | 6.138 | 6.807 | 6.138 | 6.308 | 858,141 | -0.12(-1.80%) |
Oct 07, 2008 | 6.837 | 6.959 | 6.393 | 6.423 | 683,550 | -0.29(-4.26%) |
Oct 06, 2008 | 6.801 | 6.965 | 6.442 | 6.709 | 988,349 | -0.29(-4.09%) |
Oct 03, 2008 | 7.385 | 7.537 | 6.916 | 6.995 | 0 | -0.24(-3.36%) |
Oct 02, 2008 | 7.908 | 7.908 | 7.226 | 7.239 | 756,483 | -0.72(-9.09%) |