Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.800 | 7.200 | 6.690 | 7.100 | 4,849,518 | +0.28(+4.11%) |
Dec 30, 2008 | 6.700 | 6.820 | 6.600 | 6.820 | 3,768,490 | +0.23(+3.49%) |
Dec 29, 2008 | 6.490 | 6.620 | 6.410 | 6.590 | 2,956,290 | +0.00(+0.00%) |
Dec 26, 2008 | 6.600 | 6.670 | 6.470 | 6.590 | 1,571,123 | -0.01(-0.15%) |
Dec 24, 2008 | 6.250 | 6.660 | 6.250 | 6.600 | 1,869,122 | +0.34(+5.43%) |
Dec 23, 2008 | 6.340 | 6.460 | 6.200 | 6.260 | 4,692,811 | -0.01(-0.16%) |
Dec 22, 2008 | 6.380 | 6.420 | 6.100 | 6.270 | 3,358,548 | -0.10(-1.57%) |
Dec 19, 2008 | 6.350 | 6.480 | 6.160 | 6.370 | 5,523,373 | +0.18(+2.91%) |
Dec 18, 2008 | 6.100 | 6.390 | 6.090 | 6.190 | 5,719,102 | +0.15(+2.48%) |
Dec 17, 2008 | 5.800 | 6.080 | 5.740 | 6.040 | 7,162,431 | +0.12(+2.03%) |
Dec 16, 2008 | 5.400 | 5.940 | 5.370 | 5.920 | 3,796,610 | +0.56(+10.45%) |
Dec 15, 2008 | 5.560 | 5.600 | 5.230 | 5.360 | 3,001,936 | -0.19(-3.42%) |
Dec 12, 2008 | 5.120 | 5.600 | 5.110 | 5.550 | 3,434,693 | +0.26(+4.91%) |
Dec 11, 2008 | 5.450 | 5.480 | 5.200 | 5.290 | 4,117,243 | -0.24(-4.34%) |
Dec 10, 2008 | 5.360 | 5.570 | 5.250 | 5.530 | 3,732,374 | -0.04(-0.72%) |
Dec 09, 2008 | 6.000 | 6.000 | 5.530 | 5.570 | 3,772,721 | -0.33(-5.59%) |
Dec 08, 2008 | 5.850 | 5.990 | 5.610 | 5.900 | 6,226,962 | +0.25(+4.42%) |
Dec 05, 2008 | 5.320 | 5.750 | 5.250 | 5.650 | 9,119,389 | +0.21(+3.86%) |
Dec 04, 2008 | 5.050 | 5.640 | 4.910 | 5.440 | 6,216,999 | +0.26(+5.02%) |
Dec 03, 2008 | 4.910 | 5.200 | 4.780 | 5.180 | 4,634,072 | +0.18(+3.60%) |
Dec 02, 2008 | 4.950 | 5.010 | 4.630 | 5.000 | 4,305,778 | +0.24(+5.04%) |
Dec 01, 2008 | 5.120 | 5.230 | 4.730 | 4.760 | 4,555,433 | -0.48(-9.16%) |
Nov 28, 2008 | 5.100 | 5.255 | 5.000 | 5.240 | 1,356,563 | +0.14(+2.75%) |
Nov 26, 2008 | 4.900 | 5.315 | 4.750 | 5.100 | 4,440,172 | +0.14(+2.82%) |
Nov 25, 2008 | 4.430 | 5.000 | 4.320 | 4.960 | 7,874,324 | +0.64(+14.81%) |
Nov 24, 2008 | 4.020 | 4.360 | 3.980 | 4.320 | 7,916,378 | +0.35(+8.82%) |
Nov 21, 2008 | 4.120 | 4.350 | 3.630 | 3.970 | 8,289,039 | -0.02(-0.50%) |
Nov 20, 2008 | 4.460 | 4.650 | 3.880 | 3.990 | 6,984,581 | -0.46(-10.34%) |
Nov 19, 2008 | 5.520 | 5.580 | 4.410 | 4.450 | 7,496,430 | -1.05(-19.09%) |
Nov 18, 2008 | 5.530 | 5.740 | 5.270 | 5.500 | 7,183,863 | +0.01(+0.18%) |
Nov 17, 2008 | 5.310 | 5.750 | 5.300 | 5.490 | 5,033,690 | +0.07(+1.29%) |
Nov 14, 2008 | 5.510 | 5.900 | 5.380 | 5.420 | 5,686,326 | -0.35(-6.07%) |
Nov 13, 2008 | 4.910 | 5.790 | 4.690 | 5.770 | 7,808,866 | +0.88(+18.00%) |
Nov 12, 2008 | 5.490 | 5.550 | 4.850 | 4.890 | 4,654,320 | -0.60(-10.93%) |
Nov 11, 2008 | 5.480 | 5.760 | 5.250 | 5.490 | 3,078,633 | +0.02(+0.37%) |
Nov 10, 2008 | 5.710 | 5.720 | 5.380 | 5.470 | 3,116,835 | -0.27(-4.70%) |
Nov 07, 2008 | 5.730 | 5.850 | 5.450 | 5.740 | 3,737,522 | +0.09(+1.59%) |
Nov 06, 2008 | 5.780 | 5.920 | 5.560 | 5.650 | 6,934,972 | -0.19(-3.25%) |
Nov 05, 2008 | 5.740 | 6.150 | 5.740 | 5.840 | 6,084,275 | -0.01(-0.17%) |
Nov 04, 2008 | 5.830 | 5.870 | 5.600 | 5.850 | 5,290,858 | +0.06(+1.04%) |
Nov 03, 2008 | 5.945 | 6.000 | 5.570 | 5.790 | 5,002,495 | +0.24(+4.32%) |
Oct 31, 2008 | 5.320 | 5.910 | 5.200 | 5.550 | 8,136,398 | +0.34(+6.53%) |
Oct 30, 2008 | 4.650 | 5.210 | 4.560 | 5.210 | 9,146,417 | +0.70(+15.52%) |
Oct 29, 2008 | 4.840 | 4.890 | 4.500 | 4.510 | 4,289,491 | -0.30(-6.24%) |
Oct 28, 2008 | 4.680 | 4.840 | 4.325 | 4.810 | 5,983,971 | +0.35(+7.85%) |
Oct 27, 2008 | 4.860 | 5.000 | 4.450 | 4.460 | 4,797,664 | -0.42(-8.61%) |
Oct 24, 2008 | 4.750 | 5.270 | 4.700 | 4.880 | 7,346,672 | -0.14(-2.79%) |
Oct 23, 2008 | 5.080 | 5.150 | 4.680 | 5.020 | 9,567,345 | +0.01(+0.20%) |
Oct 22, 2008 | 4.850 | 5.250 | 4.850 | 5.010 | 9,199,589 | +0.02(+0.40%) |
Oct 21, 2008 | 5.000 | 5.240 | 4.860 | 4.990 | 5,783,211 | -0.01(-0.20%) |
Oct 20, 2008 | 4.990 | 5.010 | 4.640 | 5.000 | 2,869,412 | +0.17(+3.52%) |
Oct 17, 2008 | 4.740 | 5.030 | 4.700 | 4.830 | 5,455,604 | -0.17(-3.40%) |
Oct 16, 2008 | 4.400 | 5.000 | 4.140 | 5.000 | 7,632,003 | +0.74(+17.37%) |
Oct 15, 2008 | 4.350 | 4.740 | 4.250 | 4.260 | 3,307,466 | -0.15(-3.40%) |
Oct 14, 2008 | 4.740 | 4.850 | 4.230 | 4.410 | 4,973,082 | +0.00(+0.00%) |
Oct 13, 2008 | 4.020 | 4.420 | 3.910 | 4.410 | 4,848,966 | +0.55(+14.25%) |
Oct 10, 2008 | 3.320 | 3.980 | 3.090 | 3.860 | 8,769,629 | +0.42(+12.21%) |
Oct 09, 2008 | 3.810 | 4.070 | 3.430 | 3.440 | 8,482,003 | -0.27(-7.28%) |
Oct 08, 2008 | 3.870 | 4.040 | 3.620 | 3.710 | 7,599,706 | -0.18(-4.63%) |
Oct 07, 2008 | 4.490 | 4.640 | 3.870 | 3.890 | 6,949,307 | -0.52(-11.79%) |
Oct 06, 2008 | 4.430 | 4.560 | 4.035 | 4.410 | 7,093,618 | -0.11(-2.43%) |
Oct 03, 2008 | 4.885 | 5.000 | 4.450 | 4.520 | 5,004,224 | -0.13(-2.80%) |
Oct 02, 2008 | 5.130 | 5.180 | 4.600 | 4.650 | 4,157,589 | -0.40(-7.92%) |