Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.447 | 5.735 | 5.447 | 5.668 | 2,724,350 | +0.24(+4.35%) |
Dec 30, 2008 | 5.196 | 5.476 | 5.196 | 5.432 | 2,879,002 | +0.44(+8.88%) |
Dec 29, 2008 | 4.879 | 5.004 | 4.879 | 4.989 | 1,182,120 | -0.09(-1.74%) |
Dec 26, 2008 | 4.982 | 5.100 | 4.960 | 5.078 | 882,527 | +0.13(+2.69%) |
Dec 24, 2008 | 4.945 | 4.982 | 4.901 | 4.945 | 797,644 | +0.01(+0.15%) |
Dec 23, 2008 | 4.923 | 4.938 | 4.797 | 4.938 | 3,394,838 | -0.07(-1.47%) |
Dec 22, 2008 | 5.255 | 5.270 | 4.952 | 5.011 | 4,509,194 | -0.30(-5.56%) |
Dec 19, 2008 | 5.344 | 5.417 | 5.218 | 5.307 | 2,938,454 | -0.09(-1.64%) |
Dec 18, 2008 | 5.454 | 5.469 | 5.329 | 5.395 | 3,798,914 | -0.06(-1.08%) |
Dec 17, 2008 | 5.550 | 5.550 | 5.366 | 5.454 | 3,436,178 | -0.21(-3.65%) |
Dec 16, 2008 | 5.344 | 5.668 | 5.292 | 5.661 | 3,301,281 | +0.42(+8.03%) |
Dec 15, 2008 | 5.307 | 5.388 | 5.196 | 5.240 | 1,855,776 | -0.15(-2.87%) |
Dec 12, 2008 | 4.886 | 5.454 | 4.886 | 5.395 | 4,936,213 | +0.10(+1.81%) |
Dec 11, 2008 | 5.307 | 5.506 | 5.211 | 5.299 | 7,677,346 | -0.01(-0.14%) |
Dec 10, 2008 | 5.026 | 5.344 | 5.026 | 5.307 | 6,836,483 | +0.45(+9.27%) |
Dec 09, 2008 | 4.724 | 5.026 | 4.628 | 4.856 | 8,300,181 | +0.07(+1.54%) |
Dec 08, 2008 | 4.591 | 4.908 | 4.591 | 4.783 | 8,958,486 | +0.46(+10.77%) |
Dec 05, 2008 | 4.281 | 4.340 | 4.207 | 4.318 | 6,471,431 | -0.01(-0.17%) |
Dec 04, 2008 | 4.200 | 4.495 | 4.074 | 4.325 | 5,040,844 | -0.09(-2.01%) |
Dec 03, 2008 | 4.347 | 4.510 | 4.141 | 4.414 | 4,870,684 | -0.07(-1.48%) |
Dec 02, 2008 | 4.318 | 4.546 | 4.244 | 4.480 | 4,057,364 | +0.18(+4.12%) |
Dec 01, 2008 | 4.428 | 4.458 | 4.266 | 4.303 | 3,882,780 | -0.15(-3.48%) |
Nov 28, 2008 | 4.414 | 4.554 | 4.406 | 4.458 | 1,861,386 | -0.09(-1.95%) |
Nov 26, 2008 | 4.266 | 4.554 | 4.251 | 4.546 | 4,571,974 | +0.32(+7.50%) |
Nov 25, 2008 | 4.539 | 4.539 | 4.141 | 4.229 | 5,708,155 | -0.32(-7.13%) |
Nov 24, 2008 | 4.369 | 4.679 | 4.295 | 4.554 | 6,086,841 | +0.15(+3.35%) |
Nov 21, 2008 | 4.185 | 4.421 | 4.030 | 4.406 | 8,820,280 | +0.70(+18.92%) |
Nov 20, 2008 | 3.890 | 4.074 | 3.668 | 3.705 | 11,497,759 | -0.32(-7.89%) |
Nov 19, 2008 | 4.163 | 4.281 | 4.000 | 4.022 | 7,412,118 | +0.04(+1.11%) |
Nov 18, 2008 | 4.059 | 4.126 | 3.808 | 3.978 | 4,963,017 | -0.15(-3.75%) |
Nov 17, 2008 | 4.207 | 4.240 | 4.074 | 4.133 | 3,358,668 | -0.17(-3.95%) |
Nov 14, 2008 | 4.539 | 4.628 | 4.266 | 4.303 | 6,160,023 | -0.41(-8.76%) |
Nov 13, 2008 | 4.421 | 4.731 | 4.030 | 4.716 | 8,476,254 | +0.30(+6.86%) |
Nov 12, 2008 | 4.775 | 4.856 | 4.369 | 4.414 | 6,301,912 | -0.24(-5.08%) |
Nov 11, 2008 | 4.746 | 4.820 | 4.554 | 4.650 | 2,480,108 | -0.27(-5.41%) |
Nov 10, 2008 | 5.026 | 5.085 | 4.864 | 4.915 | 2,684,104 | -0.08(-1.62%) |
Nov 07, 2008 | 4.871 | 5.048 | 4.768 | 4.997 | 3,186,937 | +0.36(+7.80%) |
Nov 06, 2008 | 5.048 | 5.070 | 4.583 | 4.635 | 4,002,554 | -0.57(-10.92%) |
Nov 05, 2008 | 5.476 | 5.499 | 5.166 | 5.203 | 4,730,918 | -0.38(-6.87%) |
Nov 04, 2008 | 5.388 | 5.676 | 5.351 | 5.587 | 4,046,931 | +0.27(+5.14%) |
Nov 03, 2008 | 5.248 | 5.476 | 5.203 | 5.314 | 5,269,289 | +0.22(+4.35%) |
Oct 31, 2008 | 5.004 | 5.225 | 4.982 | 5.093 | 3,868,010 | +0.07(+1.32%) |
Oct 30, 2008 | 5.048 | 5.137 | 4.783 | 5.026 | 5,285,762 | +0.30(+6.41%) |
Oct 29, 2008 | 5.026 | 5.026 | 4.576 | 4.724 | 6,172,487 | -0.73(-13.40%) |
Oct 28, 2008 | 4.879 | 5.476 | 4.856 | 5.454 | 4,924,345 | +0.67(+14.04%) |
Oct 27, 2008 | 4.775 | 4.997 | 4.738 | 4.783 | 3,037,883 | -0.13(-2.70%) |
Oct 24, 2008 | 4.871 | 5.166 | 4.716 | 4.915 | 3,254,456 | -0.33(-6.33%) |
Oct 23, 2008 | 5.380 | 5.469 | 4.945 | 5.248 | 5,011,560 | -0.24(-4.31%) |
Oct 22, 2008 | 5.853 | 5.912 | 5.432 | 5.484 | 3,905,756 | -0.51(-8.50%) |
Oct 21, 2008 | 6.273 | 6.273 | 5.949 | 5.993 | 3,010,707 | -0.61(-9.27%) |
Oct 20, 2008 | 6.436 | 6.606 | 6.281 | 6.606 | 3,124,151 | +0.10(+1.59%) |
Oct 17, 2008 | 6.643 | 6.798 | 6.414 | 6.502 | 3,470,496 | -0.19(-2.87%) |
Oct 16, 2008 | 6.672 | 6.864 | 6.244 | 6.694 | 6,274,895 | +0.15(+2.25%) |
Oct 15, 2008 | 6.901 | 7.181 | 6.465 | 6.547 | 3,031,387 | -0.67(-9.30%) |
Oct 14, 2008 | 7.558 | 7.558 | 7.063 | 7.218 | 4,436,814 | +0.01(+0.10%) |
Oct 13, 2008 | 6.945 | 7.314 | 6.643 | 7.211 | 4,776,251 | +0.41(+5.97%) |
Oct 10, 2008 | 5.816 | 6.805 | 5.816 | 6.805 | 4,904,848 | +0.51(+8.09%) |
Oct 09, 2008 | 7.307 | 7.307 | 5.668 | 6.296 | 7,509,827 | -1.18(-15.79%) |
Oct 08, 2008 | 7.085 | 7.742 | 7.019 | 7.477 | 4,159,577 | +0.01(+0.10%) |
Oct 07, 2008 | 7.764 | 8.037 | 7.469 | 7.469 | 4,600,181 | -0.35(-4.44%) |
Oct 06, 2008 | 7.831 | 7.941 | 7.336 | 7.816 | 4,012,632 | -0.33(-4.08%) |
Oct 03, 2008 | 8.266 | 8.621 | 8.148 | 8.148 | 0 | +0.10(+1.19%) |
Oct 02, 2008 | 8.222 | 8.274 | 7.919 | 8.052 | 3,018,390 | -0.35(-4.13%) |