Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.767 | 5.919 | 5.708 | 5.894 | 4,155,007 | +0.13(+2.32%) |
Dec 30, 2008 | 5.617 | 5.789 | 5.593 | 5.761 | 5,505,591 | +0.15(+2.74%) |
Dec 29, 2008 | 5.664 | 5.684 | 5.526 | 5.607 | 3,047,690 | -0.01(-0.25%) |
Dec 26, 2008 | 5.544 | 5.625 | 5.478 | 5.621 | 1,414,722 | +0.08(+1.46%) |
Dec 24, 2008 | 5.471 | 5.567 | 5.415 | 5.540 | 1,133,999 | +0.06(+1.18%) |
Dec 23, 2008 | 5.611 | 5.654 | 5.421 | 5.475 | 3,558,465 | -0.12(-2.06%) |
Dec 22, 2008 | 5.627 | 5.658 | 5.445 | 5.591 | 5,167,537 | +0.03(+0.51%) |
Dec 19, 2008 | 5.670 | 5.710 | 5.473 | 5.562 | 8,909,388 | -0.06(-1.04%) |
Dec 18, 2008 | 5.789 | 5.868 | 5.554 | 5.621 | 4,118,153 | -0.16(-2.73%) |
Dec 17, 2008 | 5.749 | 5.882 | 5.735 | 5.779 | 3,992,079 | -0.05(-0.87%) |
Dec 16, 2008 | 5.645 | 5.834 | 5.591 | 5.830 | 4,499,820 | +0.32(+5.77%) |
Dec 15, 2008 | 5.611 | 5.641 | 5.465 | 5.512 | 4,624,077 | -0.04(-0.73%) |
Dec 12, 2008 | 5.520 | 5.611 | 5.455 | 5.552 | 5,242,386 | -0.08(-1.40%) |
Dec 11, 2008 | 5.799 | 6.081 | 5.538 | 5.631 | 4,729,274 | -0.15(-2.63%) |
Dec 10, 2008 | 5.536 | 5.799 | 5.486 | 5.783 | 5,254,045 | +0.32(+5.85%) |
Dec 09, 2008 | 5.599 | 5.818 | 5.415 | 5.463 | 4,266,039 | -0.14(-2.42%) |
Dec 08, 2008 | 5.544 | 5.716 | 5.496 | 5.599 | 4,329,723 | +0.25(+4.73%) |
Dec 05, 2008 | 5.091 | 5.346 | 4.897 | 5.346 | 0 | +0.19(+3.69%) |
Dec 04, 2008 | 5.496 | 5.528 | 5.061 | 5.156 | 3,851,415 | -0.43(-7.72%) |
Dec 03, 2008 | 5.390 | 5.599 | 5.311 | 5.587 | 4,518,233 | +0.12(+2.22%) |
Dec 02, 2008 | 5.320 | 5.475 | 5.192 | 5.465 | 4,111,227 | +0.23(+4.37%) |
Dec 01, 2008 | 5.816 | 5.858 | 5.224 | 5.237 | 5,347,791 | -0.70(-11.83%) |
Nov 28, 2008 | 5.864 | 5.939 | 5.718 | 5.939 | 1,858,310 | +0.12(+2.05%) |
Nov 26, 2008 | 5.558 | 5.848 | 5.407 | 5.820 | 3,980,820 | +0.22(+3.94%) |
Nov 25, 2008 | 5.569 | 5.739 | 5.475 | 5.599 | 5,114,632 | +0.06(+1.10%) |
Nov 24, 2008 | 5.305 | 5.648 | 5.164 | 5.538 | 6,564,035 | +0.30(+5.64%) |
Nov 21, 2008 | 4.890 | 5.259 | 4.771 | 5.243 | 6,175,204 | +0.45(+9.42%) |
Nov 20, 2008 | 5.350 | 5.394 | 4.759 | 4.791 | 6,001,961 | -0.65(-11.91%) |
Nov 19, 2008 | 5.502 | 5.690 | 5.405 | 5.439 | 6,871,352 | -0.10(-1.76%) |
Nov 18, 2008 | 5.441 | 5.650 | 5.291 | 5.536 | 4,352,597 | +0.11(+2.01%) |
Nov 17, 2008 | 5.342 | 5.698 | 5.342 | 5.427 | 4,375,396 | -0.01(-0.26%) |
Nov 14, 2008 | 5.735 | 5.735 | 5.338 | 5.441 | 0 | -0.29(-5.08%) |
Nov 13, 2008 | 5.415 | 5.733 | 5.099 | 5.733 | 5,872,388 | +0.42(+7.84%) |
Nov 12, 2008 | 5.583 | 5.650 | 5.275 | 5.316 | 4,749,381 | -0.39(-6.81%) |
Nov 11, 2008 | 5.737 | 5.872 | 5.617 | 5.704 | 4,483,280 | -0.13(-2.25%) |
Nov 10, 2008 | 6.004 | 6.328 | 5.749 | 5.836 | 6,287,679 | -0.22(-3.64%) |
Nov 07, 2008 | 6.046 | 6.160 | 5.809 | 6.056 | 5,487,298 | +0.18(+3.10%) |
Nov 06, 2008 | 6.477 | 6.583 | 5.751 | 5.874 | 6,627,280 | -0.40(-6.39%) |
Nov 05, 2008 | 6.168 | 6.471 | 6.168 | 6.275 | 8,784,109 | +0.04(+0.65%) |
Nov 04, 2008 | 6.427 | 6.492 | 6.075 | 6.235 | 4,472,155 | -0.08(-1.22%) |
Nov 03, 2008 | 6.425 | 6.472 | 6.224 | 6.311 | 4,031,497 | -0.15(-2.26%) |
Oct 31, 2008 | 6.360 | 6.550 | 6.162 | 6.457 | 6,078,974 | +0.05(+0.73%) |
Oct 30, 2008 | 5.975 | 6.459 | 5.975 | 6.411 | 4,441,116 | +0.52(+8.79%) |
Oct 29, 2008 | 6.036 | 6.089 | 5.749 | 5.892 | 7,151,280 | -0.12(-1.92%) |
Oct 28, 2008 | 5.328 | 6.008 | 5.275 | 6.008 | 7,573,857 | +0.79(+15.04%) |
Oct 27, 2008 | 5.425 | 5.492 | 5.212 | 5.222 | 4,056,301 | -0.30(-5.49%) |
Oct 24, 2008 | 5.431 | 5.615 | 5.309 | 5.526 | 5,473,613 | -0.19(-3.29%) |
Oct 23, 2008 | 5.949 | 6.089 | 5.390 | 5.714 | 9,262,066 | -0.18(-3.12%) |
Oct 22, 2008 | 5.977 | 6.032 | 5.690 | 5.899 | 4,648,704 | -0.22(-3.64%) |
Oct 21, 2008 | 6.243 | 6.392 | 6.073 | 6.121 | 5,919,073 | -0.20(-3.23%) |
Oct 20, 2008 | 5.763 | 6.346 | 5.763 | 6.326 | 6,051,995 | +0.68(+11.97%) |
Oct 17, 2008 | 5.486 | 6.026 | 5.265 | 5.650 | 0 | +0.15(+2.80%) |
Oct 16, 2008 | 5.368 | 5.575 | 5.160 | 5.496 | 8,262,984 | +0.18(+3.47%) |
Oct 15, 2008 | 5.856 | 5.864 | 5.307 | 5.311 | 8,400,747 | -0.66(-11.02%) |
Oct 14, 2008 | 6.239 | 6.737 | 5.688 | 5.969 | 10,491,674 | -0.13(-2.12%) |
Oct 13, 2008 | 4.907 | 6.099 | 4.882 | 6.099 | 9,965,974 | +1.41(+30.04%) |
Oct 10, 2008 | 4.868 | 4.931 | 4.364 | 4.690 | 9,712,906 | -0.36(-7.13%) |
Oct 09, 2008 | 5.658 | 5.814 | 5.050 | 5.050 | 7,016,377 | -0.61(-10.80%) |
Oct 08, 2008 | 5.783 | 5.903 | 5.307 | 5.662 | 8,205,658 | -0.22(-3.72%) |
Oct 07, 2008 | 6.299 | 6.461 | 5.878 | 5.880 | 7,744,799 | -0.35(-5.62%) |
Oct 06, 2008 | 6.674 | 6.674 | 5.888 | 6.230 | 7,000,222 | -0.53(-7.87%) |
Oct 03, 2008 | 6.658 | 7.081 | 6.593 | 6.763 | 0 | +0.14(+2.05%) |
Oct 02, 2008 | 6.919 | 6.927 | 6.627 | 6.627 | 4,482,673 | -0.33(-4.69%) |