Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.950 | 5.080 | 4.840 | 5.020 | 754,488 | +0.10(+2.03%) |
Dec 30, 2008 | 4.740 | 4.920 | 4.650 | 4.920 | 780,938 | +0.26(+5.58%) |
Dec 29, 2008 | 4.930 | 4.940 | 4.580 | 4.660 | 427,250 | -0.27(-5.48%) |
Dec 26, 2008 | 4.900 | 4.940 | 4.700 | 4.930 | 290,774 | +0.06(+1.23%) |
Dec 24, 2008 | 4.960 | 5.020 | 4.840 | 4.870 | 202,322 | -0.07(-1.42%) |
Dec 23, 2008 | 5.110 | 5.220 | 4.910 | 4.940 | 627,108 | -0.14(-2.76%) |
Dec 22, 2008 | 5.220 | 5.350 | 4.800 | 5.080 | 1,222,404 | -0.04(-0.78%) |
Dec 19, 2008 | 5.250 | 5.350 | 5.060 | 5.120 | 1,629,350 | +0.01(+0.20%) |
Dec 18, 2008 | 5.330 | 5.450 | 5.020 | 5.110 | 993,623 | -0.18(-3.40%) |
Dec 17, 2008 | 4.950 | 5.500 | 4.900 | 5.290 | 1,275,456 | +0.25(+4.96%) |
Dec 16, 2008 | 4.690 | 5.040 | 4.660 | 5.040 | 1,699,215 | +0.52(+11.50%) |
Dec 15, 2008 | 5.390 | 5.400 | 4.450 | 4.520 | 2,227,433 | -0.43(-8.69%) |
Dec 12, 2008 | 4.500 | 5.000 | 4.000 | 4.950 | 5,331,359 | +1.22(+32.71%) |
Dec 11, 2008 | 3.800 | 4.040 | 3.690 | 3.730 | 1,011,600 | -0.07(-1.84%) |
Dec 10, 2008 | 3.610 | 3.840 | 3.590 | 3.800 | 786,454 | +0.25(+7.04%) |
Dec 09, 2008 | 3.720 | 3.900 | 3.500 | 3.550 | 804,454 | -0.15(-4.05%) |
Dec 08, 2008 | 3.650 | 3.740 | 3.480 | 3.700 | 873,955 | +0.16(+4.52%) |
Dec 05, 2008 | 3.270 | 3.600 | 3.120 | 3.540 | 1,003,959 | +0.20(+5.99%) |
Dec 04, 2008 | 3.390 | 3.640 | 3.110 | 3.340 | 1,113,771 | -0.10(-2.91%) |
Dec 03, 2008 | 3.238 | 3.480 | 3.100 | 3.440 | 1,055,186 | +0.14(+4.24%) |
Dec 02, 2008 | 2.910 | 3.400 | 2.800 | 3.300 | 1,602,505 | +0.52(+18.71%) |
Dec 01, 2008 | 3.000 | 3.030 | 2.760 | 2.780 | 1,225,819 | -0.31(-10.03%) |
Nov 28, 2008 | 2.990 | 3.090 | 2.950 | 3.090 | 188,342 | +0.06(+1.98%) |
Nov 26, 2008 | 2.560 | 3.040 | 2.530 | 3.030 | 643,507 | +0.41(+15.65%) |
Nov 25, 2008 | 2.910 | 2.970 | 2.500 | 2.620 | 1,335,894 | -0.24(-8.39%) |
Nov 24, 2008 | 2.710 | 2.930 | 2.420 | 2.860 | 1,500,608 | +0.46(+19.17%) |
Nov 21, 2008 | 2.760 | 2.920 | 2.110 | 2.400 | 2,313,832 | -0.31(-11.44%) |
Nov 20, 2008 | 2.850 | 2.880 | 2.590 | 2.710 | 1,497,719 | -0.17(-5.90%) |
Nov 19, 2008 | 2.980 | 3.160 | 2.880 | 2.880 | 680,572 | -0.10(-3.36%) |
Nov 18, 2008 | 3.000 | 3.250 | 2.924 | 2.980 | 824,674 | -0.02(-0.67%) |
Nov 17, 2008 | 3.010 | 3.270 | 2.965 | 3.000 | 861,930 | -0.05(-1.64%) |
Nov 14, 2008 | 3.250 | 3.300 | 3.050 | 3.050 | 594,261 | -0.26(-7.85%) |
Nov 13, 2008 | 3.090 | 3.340 | 2.930 | 3.310 | 753,166 | +0.24(+7.82%) |
Nov 12, 2008 | 3.330 | 3.460 | 3.030 | 3.070 | 976,917 | -0.30(-8.90%) |
Nov 11, 2008 | 3.440 | 3.500 | 3.290 | 3.370 | 947,078 | -0.09(-2.60%) |
Nov 10, 2008 | 3.570 | 3.680 | 3.400 | 3.460 | 992,006 | -0.03(-0.86%) |
Nov 07, 2008 | 3.520 | 3.550 | 3.400 | 3.490 | 789,943 | +0.02(+0.58%) |
Nov 06, 2008 | 3.380 | 3.495 | 3.370 | 3.470 | 730,073 | +0.07(+2.06%) |
Nov 05, 2008 | 3.930 | 3.930 | 3.350 | 3.400 | 1,076,924 | -0.40(-10.53%) |
Nov 04, 2008 | 3.770 | 3.930 | 3.700 | 3.800 | 921,750 | +0.08(+2.15%) |
Nov 03, 2008 | 3.670 | 3.720 | 3.450 | 3.720 | 938,673 | +0.28(+8.14%) |
Oct 31, 2008 | 3.330 | 3.470 | 3.290 | 3.440 | 1,667,326 | +0.19(+5.85%) |
Oct 30, 2008 | 3.110 | 3.300 | 3.090 | 3.250 | 2,110,706 | +0.29(+9.80%) |
Oct 29, 2008 | 3.020 | 3.180 | 2.890 | 2.960 | 2,354,584 | -0.05(-1.66%) |
Oct 28, 2008 | 3.160 | 3.200 | 2.930 | 3.010 | 2,519,181 | -0.02(-0.66%) |
Oct 27, 2008 | 3.480 | 3.530 | 3.030 | 3.030 | 1,247,778 | -0.44(-12.68%) |
Oct 24, 2008 | 3.370 | 3.710 | 3.300 | 3.470 | 2,455,334 | -0.06(-1.70%) |
Oct 23, 2008 | 4.000 | 4.180 | 3.360 | 3.530 | 3,230,719 | -0.97(-21.56%) |
Oct 22, 2008 | 4.460 | 4.715 | 4.400 | 4.500 | 519,409 | -0.07(-1.53%) |
Oct 21, 2008 | 4.670 | 4.950 | 4.550 | 4.570 | 557,797 | -0.19(-3.99%) |
Oct 20, 2008 | 4.500 | 4.760 | 4.400 | 4.760 | 790,804 | +0.38(+8.68%) |
Oct 17, 2008 | 4.310 | 4.670 | 3.660 | 4.380 | 968,722 | -0.12(-2.67%) |
Oct 16, 2008 | 4.150 | 4.570 | 4.015 | 4.500 | 1,416,516 | +0.35(+8.43%) |
Oct 15, 2008 | 4.580 | 4.860 | 4.070 | 4.150 | 762,590 | -0.50(-10.75%) |
Oct 14, 2008 | 5.000 | 5.210 | 4.370 | 4.650 | 1,472,825 | -0.19(-3.93%) |
Oct 13, 2008 | 4.260 | 4.850 | 4.020 | 4.840 | 1,674,987 | +0.83(+20.70%) |
Oct 10, 2008 | 3.530 | 4.010 | 3.110 | 4.010 | 2,892,006 | +0.39(+10.77%) |
Oct 09, 2008 | 4.150 | 4.320 | 3.599 | 3.620 | 1,747,812 | -0.43(-10.62%) |
Oct 08, 2008 | 4.240 | 4.370 | 3.960 | 4.050 | 1,149,803 | -0.22(-5.15%) |
Oct 07, 2008 | 4.850 | 5.100 | 4.260 | 4.270 | 1,011,872 | -0.48(-10.11%) |
Oct 06, 2008 | 5.100 | 5.120 | 4.400 | 4.750 | 2,066,952 | -0.39(-7.59%) |
Oct 03, 2008 | 5.530 | 5.580 | 5.120 | 5.140 | 1,105,341 | -0.29(-5.34%) |
Oct 02, 2008 | 5.880 | 5.940 | 5.430 | 5.430 | 791,356 | -0.50(-8.43%) |