Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.295 | 6.832 | 6.161 | 6.685 | 6,888,194 | +0.37(+5.89%) |
Dec 30, 2008 | 6.075 | 6.356 | 5.917 | 6.313 | 4,937,419 | +0.24(+3.92%) |
Dec 29, 2008 | 6.777 | 6.777 | 5.978 | 6.075 | 4,880,970 | -0.68(-10.11%) |
Dec 26, 2008 | 6.661 | 6.783 | 6.411 | 6.759 | 0 | +0.12(+1.74%) |
Dec 24, 2008 | 6.496 | 6.667 | 6.197 | 6.643 | 1,898,030 | +0.13(+1.97%) |
Dec 23, 2008 | 6.533 | 6.929 | 6.271 | 6.515 | 6,418,440 | +0.01(+0.09%) |
Dec 22, 2008 | 7.106 | 7.149 | 6.100 | 6.508 | 7,979,665 | -0.62(-8.65%) |
Dec 19, 2008 | 6.460 | 7.155 | 6.374 | 7.125 | 9,381,792 | +0.71(+11.03%) |
Dec 18, 2008 | 7.167 | 7.442 | 6.246 | 6.417 | 11,220,972 | -0.71(-9.93%) |
Dec 17, 2008 | 6.386 | 7.777 | 6.118 | 7.125 | 13,452,125 | +0.45(+6.67%) |
Dec 16, 2008 | 5.557 | 6.691 | 5.441 | 6.679 | 11,017,197 | +1.26(+23.17%) |
Dec 15, 2008 | 5.600 | 5.715 | 5.197 | 5.423 | 8,270,460 | -0.15(-2.74%) |
Dec 12, 2008 | 4.239 | 5.642 | 4.142 | 5.575 | 0 | +1.06(+23.51%) |
Dec 11, 2008 | 5.636 | 5.654 | 4.374 | 4.514 | 12,867,099 | -1.30(-22.35%) |
Dec 10, 2008 | 5.063 | 5.898 | 4.947 | 5.813 | 9,635,256 | +0.96(+19.87%) |
Dec 09, 2008 | 5.392 | 5.551 | 4.740 | 4.849 | 11,599,371 | -0.58(-10.67%) |
Dec 08, 2008 | 4.459 | 5.471 | 4.459 | 5.429 | 11,572,840 | +1.04(+23.78%) |
Dec 05, 2008 | 3.642 | 4.544 | 3.538 | 4.386 | 0 | +0.76(+21.04%) |
Dec 04, 2008 | 3.788 | 4.044 | 3.556 | 3.623 | 10,233,401 | -0.20(-5.11%) |
Dec 03, 2008 | 3.520 | 3.922 | 3.507 | 3.818 | 14,137,872 | +0.07(+1.79%) |
Dec 02, 2008 | 3.696 | 3.879 | 3.282 | 3.751 | 17,049,838 | +0.32(+9.43%) |
Dec 01, 2008 | 5.002 | 5.002 | 3.385 | 3.428 | 12,473,664 | -1.58(-31.55%) |
Nov 28, 2008 | 4.898 | 5.099 | 4.831 | 5.008 | 4,089,668 | +0.03(+0.61%) |
Nov 26, 2008 | 4.642 | 4.996 | 4.428 | 4.977 | 9,341,712 | +0.31(+6.67%) |
Nov 25, 2008 | 4.178 | 4.740 | 4.014 | 4.666 | 13,205,099 | +0.51(+12.17%) |
Nov 24, 2008 | 3.245 | 4.252 | 3.025 | 4.160 | 16,784,254 | +1.15(+38.06%) |
Nov 21, 2008 | 2.806 | 3.062 | 2.446 | 3.013 | 17,138,660 | +0.47(+18.47%) |
Nov 20, 2008 | 3.751 | 3.751 | 2.348 | 2.544 | 21,090,580 | -1.18(-31.64%) |
Nov 19, 2008 | 4.977 | 4.990 | 3.654 | 3.721 | 12,031,619 | -1.13(-23.37%) |
Nov 18, 2008 | 5.593 | 5.667 | 4.343 | 4.855 | 11,634,390 | -0.71(-12.81%) |
Nov 17, 2008 | 5.911 | 6.045 | 5.520 | 5.569 | 6,925,859 | -0.35(-5.97%) |
Nov 14, 2008 | 6.820 | 6.826 | 5.868 | 5.923 | 0 | -1.02(-14.75%) |
Nov 13, 2008 | 6.088 | 7.003 | 5.813 | 6.948 | 7,701,729 | +0.90(+14.93%) |
Nov 12, 2008 | 7.021 | 7.021 | 5.996 | 6.045 | 6,348,534 | -1.12(-15.59%) |
Nov 11, 2008 | 7.021 | 7.369 | 6.801 | 7.161 | 3,867,487 | -0.01(-0.17%) |
Nov 10, 2008 | 8.100 | 8.521 | 7.057 | 7.173 | 4,661,750 | -0.87(-10.77%) |
Nov 07, 2008 | 7.405 | 8.125 | 7.167 | 8.039 | 0 | +0.66(+9.02%) |
Nov 06, 2008 | 7.948 | 8.021 | 7.332 | 7.375 | 5,030,223 | -0.54(-6.78%) |
Nov 05, 2008 | 9.235 | 9.235 | 7.832 | 7.911 | 6,067,518 | -1.15(-12.66%) |
Nov 04, 2008 | 8.460 | 9.125 | 8.393 | 9.058 | 5,116,726 | +0.66(+7.92%) |
Nov 03, 2008 | 8.845 | 8.845 | 8.363 | 8.393 | 3,539,233 | -0.21(-2.48%) |
Oct 31, 2008 | 8.369 | 8.784 | 8.125 | 8.607 | 0 | +0.56(+6.89%) |
Oct 30, 2008 | 7.619 | 8.082 | 7.192 | 8.052 | 4,455,914 | +0.79(+10.92%) |
Oct 29, 2008 | 7.198 | 7.905 | 6.984 | 7.259 | 5,818,382 | +0.02(+0.25%) |
Oct 28, 2008 | 6.813 | 7.259 | 6.118 | 7.240 | 8,217,251 | +0.74(+11.46%) |
Oct 27, 2008 | 7.198 | 7.472 | 6.466 | 6.496 | 5,160,989 | -0.74(-10.28%) |
Oct 24, 2008 | 6.984 | 7.863 | 6.984 | 7.240 | 0 | -0.78(-9.73%) |
Oct 23, 2008 | 8.436 | 8.698 | 7.167 | 8.021 | 6,507,348 | -0.38(-4.50%) |
Oct 22, 2008 | 9.040 | 9.040 | 8.100 | 8.399 | 5,181,286 | -0.68(-7.52%) |
Oct 21, 2008 | 9.455 | 9.821 | 9.034 | 9.083 | 3,246,014 | -0.60(-6.18%) |
Oct 20, 2008 | 9.424 | 9.747 | 9.253 | 9.680 | 3,681,527 | +0.29(+3.05%) |
Oct 17, 2008 | 8.997 | 9.876 | 8.839 | 9.394 | 0 | +0.23(+2.46%) |
Oct 16, 2008 | 9.015 | 9.455 | 8.265 | 9.168 | 6,733,295 | +0.21(+2.38%) |
Oct 15, 2008 | 9.467 | 9.973 | 8.747 | 8.954 | 5,449,508 | -1.02(-10.27%) |
Oct 14, 2008 | 10.42 | 10.67 | 9.131 | 9.979 | 5,449,771 | -0.20(-1.98%) |
Oct 13, 2008 | 10.52 | 11.04 | 9.473 | 10.18 | 5,237,249 | +0.26(+2.64%) |
Oct 10, 2008 | 8.375 | 9.918 | 7.802 | 9.918 | 0 | +1.32(+15.32%) |
Oct 09, 2008 | 10.56 | 10.96 | 8.460 | 8.601 | 9,477,673 | -1.88(-17.98%) |
Oct 08, 2008 | 10.55 | 11.11 | 9.772 | 10.49 | 5,314,023 | -0.27(-2.50%) |
Oct 07, 2008 | 11.94 | 12.05 | 10.75 | 10.75 | 4,754,233 | -1.05(-8.89%) |
Oct 06, 2008 | 11.83 | 11.91 | 11.06 | 11.80 | 4,927,165 | -0.55(-4.44%) |
Oct 03, 2008 | 13.65 | 15.08 | 12.22 | 12.35 | 0 | -1.09(-8.12%) |
Oct 02, 2008 | 14.52 | 14.52 | 13.29 | 13.44 | 2,575,896 | -1.13(-7.74%) |