Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.177 | 5.511 | 5.177 | 5.479 | 7,274,355 | +0.24(+4.67%) |
Dec 30, 2008 | 4.939 | 5.254 | 4.875 | 5.235 | 5,041,758 | +0.32(+6.54%) |
Dec 29, 2008 | 4.862 | 4.978 | 4.688 | 4.913 | 6,011,305 | -0.04(-0.78%) |
Dec 26, 2008 | 5.016 | 5.061 | 4.849 | 4.952 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.016 | 5.093 | 4.849 | 5.093 | 2,548,265 | +0.26(+5.32%) |
Dec 23, 2008 | 4.855 | 4.907 | 4.688 | 4.836 | 6,439,831 | +0.03(+0.67%) |
Dec 22, 2008 | 5.081 | 5.222 | 4.733 | 4.804 | 10,553,675 | -0.39(-7.43%) |
Dec 19, 2008 | 5.325 | 5.537 | 5.081 | 5.190 | 14,736,029 | -0.08(-1.59%) |
Dec 18, 2008 | 5.299 | 5.569 | 5.171 | 5.273 | 8,968,402 | -0.08(-1.56%) |
Dec 17, 2008 | 5.569 | 5.627 | 5.318 | 5.357 | 10,078,699 | -0.23(-4.03%) |
Dec 16, 2008 | 5.126 | 5.582 | 5.061 | 5.582 | 9,751,146 | +0.62(+12.44%) |
Dec 15, 2008 | 5.151 | 5.216 | 4.733 | 4.965 | 8,330,292 | -0.18(-3.50%) |
Dec 12, 2008 | 4.843 | 5.306 | 4.836 | 5.145 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.441 | 5.582 | 5.029 | 5.126 | 11,372,382 | -0.43(-7.75%) |
Dec 10, 2008 | 5.524 | 5.627 | 5.261 | 5.556 | 8,205,865 | +0.14(+2.61%) |
Dec 09, 2008 | 5.531 | 5.820 | 5.383 | 5.415 | 10,015,513 | -0.26(-4.64%) |
Dec 08, 2008 | 5.762 | 5.865 | 5.228 | 5.679 | 15,977,578 | +0.28(+5.24%) |
Dec 05, 2008 | 5.036 | 5.576 | 4.952 | 5.396 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.978 | 5.531 | 4.978 | 5.151 | 12,964,604 | -0.11(-2.08%) |
Dec 03, 2008 | 4.881 | 5.357 | 4.785 | 5.261 | 12,560,829 | +0.15(+2.89%) |
Dec 02, 2008 | 5.338 | 5.338 | 4.727 | 5.113 | 13,655,617 | +0.45(+9.66%) |
Dec 01, 2008 | 5.704 | 5.788 | 4.630 | 4.663 | 10,932,366 | -1.37(-22.71%) |
Nov 28, 2008 | 5.839 | 6.071 | 5.621 | 6.032 | 4,127,780 | +0.24(+4.11%) |
Nov 26, 2008 | 5.312 | 5.794 | 5.273 | 5.794 | 6,740,690 | +0.21(+3.80%) |
Nov 25, 2008 | 5.537 | 5.685 | 4.984 | 5.582 | 15,471,675 | +0.37(+7.03%) |
Nov 24, 2008 | 4.502 | 5.286 | 4.129 | 5.216 | 24,206,334 | +1.18(+29.35%) |
Nov 21, 2008 | 5.132 | 5.132 | 3.209 | 4.032 | 35,703,688 | -0.41(-9.26%) |
Nov 20, 2008 | 4.843 | 5.036 | 4.354 | 4.444 | 29,862,100 | -0.51(-10.26%) |
Nov 19, 2008 | 5.949 | 6.109 | 4.778 | 4.952 | 19,849,866 | -1.15(-18.86%) |
Nov 18, 2008 | 5.852 | 6.347 | 5.685 | 6.103 | 14,967,482 | +0.09(+1.50%) |
Nov 17, 2008 | 6.174 | 6.373 | 5.820 | 6.013 | 10,226,347 | -0.16(-2.60%) |
Nov 14, 2008 | 6.566 | 6.875 | 6.148 | 6.174 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.174 | 6.888 | 5.601 | 6.875 | 20,621,762 | +0.69(+11.24%) |
Nov 12, 2008 | 6.913 | 7.023 | 6.142 | 6.180 | 18,412,560 | -0.89(-12.64%) |
Nov 11, 2008 | 6.881 | 7.196 | 6.656 | 7.074 | 8,454,291 | +0.06(+0.92%) |
Nov 10, 2008 | 7.511 | 7.582 | 6.817 | 7.010 | 8,114,146 | -0.22(-3.02%) |
Nov 07, 2008 | 7.524 | 7.743 | 6.991 | 7.229 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.135 | 8.553 | 7.383 | 7.460 | 18,552,300 | -0.60(-7.50%) |
Nov 05, 2008 | 8.585 | 8.669 | 8.007 | 8.065 | 15,152,315 | -0.68(-7.73%) |
Nov 04, 2008 | 8.360 | 8.907 | 8.238 | 8.740 | 15,564,166 | +0.53(+6.50%) |
Nov 03, 2008 | 7.975 | 8.225 | 7.717 | 8.206 | 9,336,242 | +0.23(+2.82%) |
Oct 31, 2008 | 7.949 | 8.360 | 7.711 | 7.981 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.187 | 8.521 | 7.454 | 7.910 | 12,870,315 | +0.10(+1.23%) |
Oct 29, 2008 | 7.518 | 8.013 | 7.354 | 7.814 | 16,100,817 | +0.19(+2.45%) |
Oct 28, 2008 | 6.753 | 7.640 | 6.515 | 7.627 | 17,085,110 | +1.25(+19.56%) |
Oct 27, 2008 | 6.508 | 7.267 | 6.380 | 6.380 | 14,948,736 | -0.13(-1.98%) |
Oct 24, 2008 | 5.325 | 6.907 | 5.325 | 6.508 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.126 | 7.126 | 6.225 | 6.476 | 17,252,610 | -0.44(-6.33%) |
Oct 22, 2008 | 6.573 | 7.479 | 6.463 | 6.913 | 19,738,464 | -0.13(-1.83%) |
Oct 21, 2008 | 6.064 | 7.518 | 6.064 | 7.042 | 23,398,072 | +0.78(+12.42%) |
Oct 20, 2008 | 6.978 | 6.978 | 5.801 | 6.264 | 16,248,284 | -0.22(-3.37%) |
Oct 17, 2008 | 6.335 | 6.939 | 6.335 | 6.482 | 0 | -0.30(-4.45%) |
Oct 16, 2008 | 6.708 | 7.274 | 6.270 | 6.785 | 14,049,095 | +0.09(+1.34%) |
Oct 15, 2008 | 6.759 | 7.647 | 6.547 | 6.695 | 20,101,398 | -1.00(-13.03%) |
Oct 14, 2008 | 5.949 | 8.065 | 5.910 | 7.698 | 61,117,940 | +2.71(+54.25%) |
Oct 13, 2008 | 5.235 | 5.466 | 4.431 | 4.990 | 16,371,183 | +0.62(+14.29%) |
Oct 10, 2008 | 4.328 | 5.010 | 3.698 | 4.367 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.904 | 6.502 | 4.084 | 4.129 | 39,345,276 | -1.66(-28.67%) |
Oct 08, 2008 | 7.074 | 7.119 | 5.685 | 5.788 | 20,864,224 | -1.04(-15.17%) |
Oct 07, 2008 | 7.486 | 7.782 | 6.720 | 6.823 | 10,701,891 | -0.76(-10.01%) |
Oct 06, 2008 | 7.235 | 8.077 | 6.695 | 7.582 | 12,844,095 | -0.49(-6.06%) |
Oct 03, 2008 | 9.016 | 9.775 | 7.106 | 8.071 | 0 | -0.42(-5.00%) |
Oct 02, 2008 | 8.708 | 9.068 | 8.045 | 8.495 | 8,035,812 | -0.33(-3.79%) |