Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.000 | 5.260 | 4.740 | 4.900 | 3,092,100 | -0.69(-12.34%) |
Dec 30, 2008 | 5.210 | 5.680 | 5.130 | 5.590 | 1,820,625 | +0.52(+10.26%) |
Dec 29, 2008 | 5.100 | 5.280 | 4.890 | 5.070 | 822,997 | -0.13(-2.50%) |
Dec 26, 2008 | 4.890 | 5.320 | 4.840 | 5.200 | 672,485 | +0.34(+7.00%) |
Dec 24, 2008 | 4.970 | 5.020 | 4.700 | 4.860 | 845,021 | -0.09(-1.82%) |
Dec 23, 2008 | 4.710 | 5.030 | 4.640 | 4.950 | 1,115,164 | +0.14(+2.91%) |
Dec 22, 2008 | 5.370 | 5.380 | 4.580 | 4.810 | 1,540,391 | -0.70(-12.70%) |
Dec 19, 2008 | 5.120 | 5.720 | 5.050 | 5.510 | 3,587,372 | +0.51(+10.20%) |
Dec 18, 2008 | 4.710 | 5.270 | 4.500 | 5.000 | 3,098,528 | +0.52(+11.61%) |
Dec 17, 2008 | 4.420 | 5.080 | 4.000 | 4.480 | 4,349,925 | +0.57(+14.58%) |
Dec 16, 2008 | 3.750 | 3.910 | 3.550 | 3.910 | 1,307,350 | +0.16(+4.27%) |
Dec 15, 2008 | 3.680 | 3.810 | 3.610 | 3.750 | 1,331,438 | -0.08(-2.09%) |
Dec 12, 2008 | 3.500 | 3.870 | 3.430 | 3.830 | 684,327 | +0.24(+6.69%) |
Dec 11, 2008 | 3.910 | 4.060 | 3.550 | 3.590 | 899,809 | -0.37(-9.34%) |
Dec 10, 2008 | 3.940 | 4.140 | 3.860 | 3.960 | 1,332,239 | +0.14(+3.66%) |
Dec 09, 2008 | 3.700 | 4.090 | 3.600 | 3.820 | 1,894,064 | +0.06(+1.60%) |
Dec 08, 2008 | 3.680 | 4.000 | 3.660 | 3.760 | 3,111,426 | +0.26(+7.43%) |
Dec 05, 2008 | 3.180 | 3.560 | 3.160 | 3.500 | 1,164,956 | +0.28(+8.70%) |
Dec 04, 2008 | 3.520 | 3.790 | 3.050 | 3.220 | 1,519,563 | -0.45(-12.26%) |
Dec 03, 2008 | 3.490 | 3.870 | 3.350 | 3.670 | 1,281,453 | +0.03(+0.82%) |
Dec 02, 2008 | 3.570 | 3.680 | 3.370 | 3.640 | 945,385 | +0.26(+7.69%) |
Dec 01, 2008 | 3.940 | 3.960 | 3.370 | 3.380 | 1,164,062 | -0.73(-17.76%) |
Nov 28, 2008 | 4.000 | 4.110 | 3.950 | 4.110 | 483,574 | +0.04(+0.98%) |
Nov 26, 2008 | 3.900 | 4.070 | 3.770 | 4.070 | 1,710,164 | +0.01(+0.25%) |
Nov 25, 2008 | 3.890 | 4.060 | 3.710 | 4.060 | 2,099,523 | +0.36(+9.73%) |
Nov 24, 2008 | 3.840 | 3.990 | 3.510 | 3.700 | 2,477,668 | -0.05(-1.33%) |
Nov 21, 2008 | 4.280 | 4.280 | 3.370 | 3.750 | 2,613,768 | +0.21(+5.93%) |
Nov 20, 2008 | 4.610 | 4.700 | 2.310 | 3.540 | 13,616,122 | -2.65(-42.81%) |
Nov 19, 2008 | 6.740 | 6.780 | 6.090 | 6.190 | 1,530,300 | -0.51(-7.61%) |
Nov 18, 2008 | 7.450 | 7.540 | 6.380 | 6.700 | 1,546,997 | -0.40(-5.63%) |
Nov 17, 2008 | 7.810 | 7.820 | 7.030 | 7.100 | 1,527,258 | -0.83(-10.47%) |
Nov 14, 2008 | 8.830 | 9.070 | 7.830 | 7.930 | 1,729,262 | -1.14(-12.57%) |
Nov 13, 2008 | 9.190 | 9.360 | 8.240 | 9.070 | 1,658,342 | +0.01(+0.11%) |
Nov 12, 2008 | 9.690 | 9.960 | 9.030 | 9.060 | 615,467 | -1.00(-9.94%) |
Nov 11, 2008 | 10.64 | 10.72 | 9.750 | 10.06 | 937,046 | -0.36(-3.45%) |
Nov 10, 2008 | 11.16 | 11.51 | 10.32 | 10.42 | 1,154,236 | -0.12(-1.14%) |
Nov 07, 2008 | 10.59 | 10.95 | 9.910 | 10.54 | 796,060 | +0.08(+0.76%) |
Nov 06, 2008 | 11.34 | 11.55 | 10.44 | 10.46 | 904,197 | -0.73(-6.52%) |
Nov 05, 2008 | 11.79 | 12.20 | 11.10 | 11.19 | 680,026 | -0.65(-5.49%) |
Nov 04, 2008 | 11.93 | 12.23 | 11.59 | 11.84 | 995,111 | +0.43(+3.77%) |
Nov 03, 2008 | 11.44 | 11.52 | 11.25 | 11.41 | 756,153 | +0.05(+0.44%) |
Oct 31, 2008 | 10.51 | 11.75 | 10.33 | 11.36 | 1,101,597 | +0.64(+5.97%) |
Oct 30, 2008 | 9.520 | 10.99 | 9.480 | 10.72 | 1,397,470 | +1.41(+15.15%) |
Oct 29, 2008 | 9.020 | 9.610 | 8.790 | 9.310 | 1,264,131 | -0.10(-1.06%) |
Oct 28, 2008 | 9.120 | 9.440 | 8.530 | 9.410 | 1,871,573 | +0.80(+9.29%) |
Oct 27, 2008 | 9.330 | 9.380 | 8.600 | 8.610 | 1,288,905 | -0.78(-8.31%) |
Oct 24, 2008 | 10.01 | 10.39 | 9.300 | 9.390 | 1,709,280 | -1.51(-13.85%) |
Oct 23, 2008 | 11.42 | 11.84 | 10.15 | 10.90 | 1,296,738 | -0.29(-2.59%) |
Oct 22, 2008 | 11.92 | 12.27 | 10.88 | 11.19 | 794,718 | -0.78(-6.52%) |
Oct 21, 2008 | 12.09 | 12.37 | 11.81 | 11.97 | 821,262 | -0.40(-3.23%) |
Oct 20, 2008 | 11.94 | 12.62 | 11.76 | 12.37 | 651,289 | +0.64(+5.46%) |
Oct 17, 2008 | 11.17 | 12.45 | 11.00 | 11.73 | 1,326,551 | +0.39(+3.44%) |
Oct 16, 2008 | 11.52 | 11.99 | 10.72 | 11.34 | 1,970,944 | -0.08(-0.70%) |
Oct 15, 2008 | 12.45 | 12.53 | 11.42 | 11.42 | 1,202,355 | -1.60(-12.29%) |
Oct 14, 2008 | 14.26 | 14.58 | 12.90 | 13.02 | 1,472,650 | -0.77(-5.58%) |
Oct 13, 2008 | 13.01 | 13.84 | 12.75 | 13.79 | 1,629,337 | +1.66(+13.69%) |
Oct 10, 2008 | 11.42 | 12.87 | 10.91 | 12.13 | 2,232,894 | +0.15(+1.25%) |
Oct 09, 2008 | 12.15 | 13.56 | 11.98 | 11.98 | 1,850,576 | +0.17(+1.44%) |
Oct 08, 2008 | 12.70 | 12.96 | 11.73 | 11.81 | 2,404,741 | -0.89(-7.01%) |
Oct 07, 2008 | 14.69 | 15.25 | 12.67 | 12.70 | 2,010,166 | -1.79(-12.35%) |
Oct 06, 2008 | 14.86 | 15.21 | 13.85 | 14.49 | 1,950,673 | -0.80(-5.23%) |
Oct 03, 2008 | 15.51 | 16.49 | 15.17 | 15.29 | 1,502,075 | -0.47(-2.98%) |
Oct 02, 2008 | 17.14 | 17.28 | 15.46 | 15.76 | 2,167,150 | -1.22(-7.18%) |