Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.662 | 7.051 | 6.639 | 6.818 | 4,653,695 | +0.16(+2.46%) |
Dec 30, 2008 | 6.148 | 6.662 | 6.148 | 6.654 | 3,981,471 | +0.54(+8.92%) |
Dec 29, 2008 | 6.366 | 6.475 | 6.086 | 6.109 | 4,704,876 | -0.27(-4.27%) |
Dec 26, 2008 | 6.304 | 6.499 | 6.288 | 6.382 | 2,815,041 | +0.10(+1.61%) |
Dec 24, 2008 | 6.187 | 6.343 | 6.133 | 6.281 | 1,421,128 | +0.13(+2.15%) |
Dec 23, 2008 | 6.382 | 6.405 | 6.102 | 6.148 | 3,492,205 | -0.12(-1.86%) |
Dec 22, 2008 | 6.312 | 6.413 | 6.102 | 6.265 | 5,547,110 | -0.04(-0.62%) |
Dec 19, 2008 | 5.993 | 6.382 | 5.829 | 6.304 | 9,716,120 | +0.35(+5.88%) |
Dec 18, 2008 | 6.195 | 6.304 | 5.853 | 5.954 | 5,393,842 | -0.20(-3.29%) |
Dec 17, 2008 | 6.032 | 6.320 | 5.845 | 6.156 | 10,281,647 | +0.13(+2.20%) |
Dec 16, 2008 | 5.409 | 6.032 | 5.323 | 6.024 | 7,172,645 | +0.65(+12.01%) |
Dec 15, 2008 | 5.565 | 5.697 | 5.292 | 5.378 | 5,005,868 | -0.16(-2.81%) |
Dec 12, 2008 | 5.253 | 5.565 | 5.098 | 5.534 | 5,611,508 | +0.12(+2.16%) |
Dec 11, 2008 | 5.572 | 5.790 | 5.378 | 5.417 | 6,140,828 | -0.27(-4.79%) |
Dec 10, 2008 | 5.845 | 5.915 | 5.510 | 5.689 | 6,443,791 | -0.01(-0.14%) |
Dec 09, 2008 | 5.713 | 6.016 | 5.643 | 5.697 | 7,464,592 | -0.05(-0.81%) |
Dec 08, 2008 | 5.759 | 6.078 | 5.674 | 5.744 | 8,733,000 | +0.02(+0.41%) |
Dec 05, 2008 | 5.300 | 5.720 | 5.059 | 5.720 | 10,001,906 | +0.35(+6.52%) |
Dec 04, 2008 | 5.106 | 5.518 | 4.856 | 5.370 | 12,658,342 | +0.29(+5.67%) |
Dec 03, 2008 | 4.973 | 5.098 | 4.530 | 5.082 | 11,226,890 | +0.33(+6.87%) |
Dec 02, 2008 | 4.716 | 4.786 | 4.055 | 4.755 | 12,691,482 | +0.06(+1.33%) |
Dec 01, 2008 | 5.238 | 5.246 | 4.654 | 4.693 | 10,807,566 | -0.53(-10.13%) |
Nov 28, 2008 | 5.596 | 5.635 | 5.106 | 5.222 | 6,368,464 | -0.24(-4.42%) |
Nov 26, 2008 | 4.856 | 5.502 | 4.670 | 5.464 | 14,643,934 | +0.58(+11.96%) |
Nov 25, 2008 | 4.693 | 4.942 | 4.662 | 4.880 | 12,320,366 | +0.29(+6.27%) |
Nov 24, 2008 | 4.078 | 4.685 | 3.993 | 4.592 | 11,083,525 | +0.58(+14.56%) |
Nov 21, 2008 | 3.588 | 4.397 | 3.502 | 4.008 | 9,477,742 | +0.58(+17.05%) |
Nov 20, 2008 | 3.961 | 3.961 | 3.424 | 3.424 | 9,629,414 | -0.50(-12.70%) |
Nov 19, 2008 | 3.852 | 4.055 | 3.705 | 3.923 | 15,935,729 | +0.02(+0.60%) |
Nov 18, 2008 | 3.884 | 3.923 | 3.744 | 3.899 | 8,829,318 | +0.16(+4.37%) |
Nov 17, 2008 | 3.767 | 3.899 | 3.720 | 3.736 | 10,938,093 | -0.08(-2.04%) |
Nov 14, 2008 | 3.969 | 3.969 | 3.767 | 3.814 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.860 | 4.008 | 3.502 | 3.993 | 20,425,752 | +0.26(+6.87%) |
Nov 12, 2008 | 3.977 | 4.094 | 3.697 | 3.736 | 18,433,886 | -0.24(-6.07%) |
Nov 11, 2008 | 4.779 | 4.779 | 3.751 | 3.977 | 25,604,022 | -1.23(-23.62%) |
Nov 10, 2008 | 6.187 | 6.195 | 4.701 | 5.207 | 19,088,754 | -0.60(-10.32%) |
Nov 07, 2008 | 6.156 | 6.156 | 5.604 | 5.806 | 8,840,826 | -0.26(-4.24%) |
Nov 06, 2008 | 6.717 | 6.763 | 6.032 | 6.063 | 6,693,304 | -0.65(-9.73%) |
Nov 05, 2008 | 6.810 | 6.919 | 6.584 | 6.717 | 7,497,684 | -0.05(-0.80%) |
Nov 04, 2008 | 6.973 | 7.588 | 6.740 | 6.771 | 6,561,565 | +0.02(+0.35%) |
Nov 03, 2008 | 6.794 | 6.872 | 6.506 | 6.748 | 6,941,360 | -0.05(-0.80%) |
Oct 31, 2008 | 6.421 | 7.082 | 6.281 | 6.802 | 10,061,157 | +0.34(+5.30%) |
Oct 30, 2008 | 6.320 | 6.592 | 6.156 | 6.460 | 9,284,999 | +0.31(+5.06%) |
Oct 29, 2008 | 6.102 | 6.250 | 5.763 | 6.148 | 14,303,522 | -0.08(-1.25%) |
Oct 28, 2008 | 6.359 | 6.444 | 4.444 | 6.226 | 35,900,020 | +0.01(+0.13%) |
Oct 27, 2008 | 7.495 | 7.619 | 6.218 | 6.218 | 13,784,592 | -1.28(-17.12%) |
Oct 24, 2008 | 7.495 | 7.892 | 7.394 | 7.503 | 7,926,660 | -0.60(-7.40%) |
Oct 23, 2008 | 7.876 | 8.156 | 7.549 | 8.102 | 9,530,199 | +0.27(+3.48%) |
Oct 22, 2008 | 8.258 | 8.437 | 7.619 | 7.830 | 7,491,690 | -0.65(-7.71%) |
Oct 21, 2008 | 8.725 | 8.997 | 8.444 | 8.483 | 4,753,437 | -0.65(-7.08%) |
Oct 20, 2008 | 8.584 | 9.145 | 8.460 | 9.129 | 7,311,382 | +0.53(+6.15%) |
Oct 17, 2008 | 7.573 | 8.974 | 7.573 | 8.600 | 7,081,186 | +0.26(+3.08%) |
Oct 16, 2008 | 8.226 | 8.421 | 7.791 | 8.343 | 9,640,554 | +0.12(+1.52%) |
Oct 15, 2008 | 9.012 | 9.012 | 8.203 | 8.219 | 5,705,594 | -0.97(-10.51%) |
Oct 14, 2008 | 9.464 | 9.479 | 8.818 | 9.184 | 8,772,607 | +0.15(+1.64%) |
Oct 13, 2008 | 8.678 | 9.059 | 8.273 | 9.036 | 4,871,921 | +0.83(+10.15%) |
Oct 10, 2008 | 8.180 | 8.694 | 7.643 | 8.203 | 12,132,913 | -0.13(-1.59%) |
Oct 09, 2008 | 8.919 | 9.402 | 8.335 | 8.335 | 8,734,787 | -0.38(-4.38%) |
Oct 08, 2008 | 8.413 | 9.028 | 8.203 | 8.717 | 7,800,062 | +0.12(+1.36%) |
Oct 07, 2008 | 9.246 | 9.456 | 8.569 | 8.600 | 7,308,488 | -0.54(-5.96%) |
Oct 06, 2008 | 8.849 | 9.316 | 8.530 | 9.145 | 9,691,732 | +0.05(+0.60%) |
Oct 03, 2008 | 9.736 | 9.946 | 9.005 | 9.090 | 0 | -0.48(-5.04%) |
Oct 02, 2008 | 9.985 | 10.02 | 9.526 | 9.573 | 5,434,982 | -0.44(-4.43%) |