Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.869 | 6.246 | 5.790 | 6.132 | 580,623 | +0.30(+5.11%) |
Dec 30, 2008 | 5.484 | 5.843 | 5.396 | 5.834 | 411,005 | +0.46(+8.47%) |
Dec 29, 2008 | 5.922 | 5.922 | 5.335 | 5.379 | 746,644 | -0.53(-9.04%) |
Dec 26, 2008 | 5.817 | 5.913 | 5.510 | 5.913 | 158,765 | +0.18(+3.21%) |
Dec 24, 2008 | 5.869 | 5.869 | 5.694 | 5.729 | 105,414 | -0.11(-1.80%) |
Dec 23, 2008 | 6.062 | 6.465 | 5.703 | 5.834 | 672,501 | -0.18(-2.92%) |
Dec 22, 2008 | 5.641 | 6.255 | 5.624 | 6.009 | 1,211,550 | +0.37(+6.52%) |
Dec 19, 2008 | 5.335 | 5.676 | 5.256 | 5.641 | 1,022,367 | +0.40(+7.69%) |
Dec 18, 2008 | 5.116 | 5.563 | 5.037 | 5.238 | 1,078,230 | +0.15(+2.93%) |
Dec 17, 2008 | 4.958 | 5.177 | 4.800 | 5.090 | 1,052,144 | +0.06(+1.22%) |
Dec 16, 2008 | 4.958 | 5.186 | 4.871 | 5.028 | 765,778 | +0.22(+4.55%) |
Dec 15, 2008 | 5.125 | 5.151 | 4.652 | 4.809 | 317,755 | -0.26(-5.18%) |
Dec 12, 2008 | 4.774 | 5.107 | 4.643 | 5.072 | 553,278 | +0.27(+5.66%) |
Dec 11, 2008 | 6.114 | 6.167 | 4.800 | 4.800 | 1,103,562 | -1.50(-23.78%) |
Dec 10, 2008 | 6.071 | 6.517 | 5.930 | 6.298 | 487,790 | +0.28(+4.66%) |
Dec 09, 2008 | 5.922 | 6.561 | 5.807 | 6.018 | 608,692 | -0.02(-0.29%) |
Dec 08, 2008 | 5.957 | 6.123 | 5.711 | 6.036 | 397,411 | +0.26(+4.55%) |
Dec 05, 2008 | 5.256 | 5.782 | 5.072 | 5.773 | 464,255 | +0.43(+8.03%) |
Dec 04, 2008 | 5.177 | 5.658 | 5.090 | 5.344 | 549,136 | +0.04(+0.83%) |
Dec 03, 2008 | 4.949 | 5.405 | 4.739 | 5.300 | 607,287 | +0.25(+4.85%) |
Dec 02, 2008 | 4.538 | 5.054 | 4.468 | 5.054 | 487,155 | +0.43(+9.28%) |
Dec 01, 2008 | 5.247 | 5.457 | 4.590 | 4.625 | 680,614 | -0.82(-15.11%) |
Nov 28, 2008 | 5.090 | 5.475 | 5.072 | 5.449 | 273,503 | +0.29(+5.60%) |
Nov 26, 2008 | 4.835 | 5.405 | 4.616 | 5.160 | 639,625 | +0.37(+7.68%) |
Nov 25, 2008 | 4.231 | 4.792 | 3.924 | 4.792 | 1,119,712 | +0.60(+14.20%) |
Nov 24, 2008 | 4.266 | 4.292 | 3.907 | 4.196 | 698,176 | +0.17(+4.13%) |
Nov 21, 2008 | 3.732 | 4.038 | 3.408 | 4.030 | 837,108 | +0.38(+10.31%) |
Nov 20, 2008 | 3.802 | 3.863 | 3.592 | 3.653 | 924,979 | -0.16(-4.14%) |
Nov 19, 2008 | 3.942 | 4.143 | 3.811 | 3.811 | 631,252 | -0.19(-4.81%) |
Nov 18, 2008 | 3.968 | 4.354 | 3.854 | 4.003 | 572,360 | +0.05(+1.33%) |
Nov 17, 2008 | 3.811 | 4.196 | 3.811 | 3.951 | 735,794 | +0.11(+2.73%) |
Nov 14, 2008 | 4.468 | 4.485 | 3.846 | 3.846 | 881,721 | -0.56(-12.72%) |
Nov 13, 2008 | 4.354 | 4.494 | 3.784 | 4.406 | 990,280 | +0.12(+2.86%) |
Nov 12, 2008 | 4.616 | 4.616 | 4.284 | 4.284 | 451,500 | -0.44(-9.28%) |
Nov 11, 2008 | 4.704 | 4.941 | 4.546 | 4.722 | 575,732 | -0.05(-1.10%) |
Nov 10, 2008 | 4.774 | 4.888 | 4.380 | 4.774 | 405,040 | +0.09(+1.87%) |
Nov 07, 2008 | 4.564 | 4.818 | 4.476 | 4.687 | 666,131 | +0.17(+3.68%) |
Nov 06, 2008 | 3.968 | 5.808 | 3.951 | 4.520 | 1,409,680 | +0.88(+24.04%) |
Nov 05, 2008 | 4.240 | 4.240 | 3.600 | 3.644 | 414,881 | -0.49(-11.86%) |
Nov 04, 2008 | 4.161 | 4.240 | 4.003 | 4.135 | 392,075 | +0.06(+1.51%) |
Nov 03, 2008 | 3.924 | 4.327 | 3.854 | 4.073 | 403,476 | +0.11(+2.88%) |
Oct 31, 2008 | 3.819 | 4.030 | 3.758 | 3.959 | 456,371 | +0.09(+2.26%) |
Oct 30, 2008 | 3.644 | 3.872 | 3.600 | 3.872 | 285,908 | +0.23(+6.25%) |
Oct 29, 2008 | 3.539 | 3.854 | 3.539 | 3.644 | 357,582 | +0.10(+2.72%) |
Oct 28, 2008 | 3.592 | 3.600 | 3.197 | 3.548 | 425,061 | +0.10(+2.79%) |
Oct 27, 2008 | 3.635 | 3.723 | 3.416 | 3.451 | 456,508 | -0.27(-7.29%) |
Oct 24, 2008 | 3.574 | 4.135 | 3.548 | 3.723 | 680,177 | -0.12(-3.19%) |
Oct 23, 2008 | 3.846 | 3.968 | 3.548 | 3.846 | 782,296 | +0.04(+0.92%) |
Oct 22, 2008 | 3.968 | 3.995 | 3.740 | 3.811 | 403,285 | -0.27(-6.65%) |
Oct 21, 2008 | 4.240 | 4.240 | 3.977 | 4.082 | 403,440 | -0.15(-3.52%) |
Oct 20, 2008 | 4.205 | 4.319 | 4.021 | 4.231 | 369,147 | +0.13(+3.21%) |
Oct 17, 2008 | 4.380 | 4.494 | 4.100 | 4.100 | 612,070 | -0.46(-10.00%) |
Oct 16, 2008 | 4.187 | 4.599 | 3.828 | 4.555 | 594,350 | +0.32(+7.66%) |
Oct 15, 2008 | 4.748 | 4.818 | 4.231 | 4.231 | 486,885 | -0.69(-14.06%) |
Oct 14, 2008 | 5.422 | 5.598 | 4.827 | 4.923 | 550,736 | -0.16(-3.10%) |
Oct 13, 2008 | 4.765 | 5.221 | 4.529 | 5.081 | 690,830 | +0.72(+16.47%) |
Oct 10, 2008 | 3.723 | 4.441 | 3.513 | 4.362 | 846,525 | +0.20(+4.84%) |
Oct 09, 2008 | 6.325 | 6.544 | 3.592 | 4.161 | 955,291 | -2.41(-36.67%) |
Oct 08, 2008 | 6.211 | 6.789 | 6.132 | 6.570 | 708,454 | +0.06(+0.94%) |
Oct 07, 2008 | 6.421 | 6.789 | 6.184 | 6.509 | 497,158 | +0.11(+1.78%) |
Oct 06, 2008 | 5.256 | 6.395 | 5.081 | 6.395 | 892,723 | +0.97(+17.93%) |
Oct 03, 2008 | 4.914 | 5.747 | 4.012 | 5.422 | 539,382 | +0.05(+0.98%) |
Oct 02, 2008 | 5.256 | 5.571 | 5.230 | 5.370 | 941,550 | +0.10(+1.83%) |