Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.256 | 5.596 | 5.256 | 5.563 | 7,164,634 | +0.25(+4.67%) |
Dec 30, 2008 | 5.015 | 5.335 | 4.949 | 5.315 | 4,965,711 | +0.33(+6.54%) |
Dec 29, 2008 | 4.936 | 5.054 | 4.760 | 4.989 | 5,920,634 | -0.04(-0.78%) |
Dec 26, 2008 | 5.093 | 5.139 | 4.923 | 5.028 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.093 | 5.171 | 4.923 | 5.171 | 2,509,829 | +0.26(+5.32%) |
Dec 23, 2008 | 4.930 | 4.982 | 4.760 | 4.910 | 6,342,697 | +0.03(+0.67%) |
Dec 22, 2008 | 5.158 | 5.302 | 4.806 | 4.878 | 10,394,491 | -0.39(-7.43%) |
Dec 19, 2008 | 5.406 | 5.622 | 5.158 | 5.269 | 14,513,761 | -0.08(-1.59%) |
Dec 18, 2008 | 5.380 | 5.655 | 5.250 | 5.354 | 8,833,129 | -0.08(-1.56%) |
Dec 17, 2008 | 5.655 | 5.713 | 5.400 | 5.439 | 9,926,679 | -0.23(-4.03%) |
Dec 16, 2008 | 5.204 | 5.668 | 5.139 | 5.668 | 9,604,067 | +0.63(+12.44%) |
Dec 15, 2008 | 5.230 | 5.295 | 4.806 | 5.041 | 8,204,644 | -0.18(-3.50%) |
Dec 12, 2008 | 4.917 | 5.387 | 4.910 | 5.224 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.524 | 5.668 | 5.106 | 5.204 | 11,200,849 | -0.44(-7.75%) |
Dec 10, 2008 | 5.609 | 5.713 | 5.341 | 5.642 | 8,082,093 | +0.14(+2.61%) |
Dec 09, 2008 | 5.615 | 5.909 | 5.465 | 5.498 | 9,864,446 | -0.27(-4.64%) |
Dec 08, 2008 | 5.850 | 5.955 | 5.309 | 5.766 | 15,736,583 | +0.29(+5.24%) |
Dec 05, 2008 | 5.113 | 5.661 | 5.028 | 5.478 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.054 | 5.615 | 5.054 | 5.230 | 12,769,055 | -0.11(-2.08%) |
Dec 03, 2008 | 4.956 | 5.439 | 4.858 | 5.341 | 12,371,370 | +0.15(+2.89%) |
Dec 02, 2008 | 5.420 | 5.420 | 4.799 | 5.191 | 13,449,645 | +0.46(+9.66%) |
Dec 01, 2008 | 5.792 | 5.877 | 4.701 | 4.734 | 10,767,470 | -1.39(-22.71%) |
Nov 28, 2008 | 5.929 | 6.164 | 5.707 | 6.125 | 4,065,520 | +0.24(+4.11%) |
Nov 26, 2008 | 5.393 | 5.883 | 5.354 | 5.883 | 6,639,018 | +0.22(+3.80%) |
Nov 25, 2008 | 5.622 | 5.772 | 5.060 | 5.668 | 15,238,311 | +0.37(+7.03%) |
Nov 24, 2008 | 4.571 | 5.367 | 4.192 | 5.295 | 23,841,222 | +1.20(+29.35%) |
Nov 21, 2008 | 5.211 | 5.211 | 3.258 | 4.094 | 35,165,156 | -0.42(-9.26%) |
Nov 20, 2008 | 4.917 | 5.113 | 4.420 | 4.512 | 29,411,680 | -0.52(-10.26%) |
Nov 19, 2008 | 6.040 | 6.203 | 4.851 | 5.028 | 19,550,464 | -1.17(-18.86%) |
Nov 18, 2008 | 5.942 | 6.445 | 5.772 | 6.197 | 14,741,723 | +0.09(+1.50%) |
Nov 17, 2008 | 6.268 | 6.471 | 5.909 | 6.105 | 10,072,099 | -0.16(-2.60%) |
Nov 14, 2008 | 6.667 | 6.980 | 6.242 | 6.268 | 0 | -0.71(-10.20%) |
Nov 13, 2008 | 6.268 | 6.993 | 5.687 | 6.980 | 20,310,718 | +0.71(+11.24%) |
Nov 12, 2008 | 7.019 | 7.130 | 6.236 | 6.275 | 18,134,838 | -0.91(-12.64%) |
Nov 11, 2008 | 6.987 | 7.307 | 6.758 | 7.183 | 8,326,772 | +0.07(+0.92%) |
Nov 10, 2008 | 7.627 | 7.698 | 6.921 | 7.117 | 7,991,758 | -0.22(-3.02%) |
Nov 07, 2008 | 7.640 | 7.862 | 7.098 | 7.339 | 0 | -0.24(-3.10%) |
Nov 06, 2008 | 8.260 | 8.684 | 7.496 | 7.574 | 18,272,470 | -0.61(-7.50%) |
Nov 05, 2008 | 8.717 | 8.802 | 8.129 | 8.188 | 14,923,768 | -0.69(-7.73%) |
Nov 04, 2008 | 8.488 | 9.043 | 8.364 | 8.874 | 15,329,407 | +0.54(+6.50%) |
Nov 03, 2008 | 8.097 | 8.351 | 7.835 | 8.332 | 9,195,421 | +0.23(+2.82%) |
Oct 31, 2008 | 8.071 | 8.488 | 7.829 | 8.103 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.312 | 8.652 | 7.568 | 8.031 | 12,676,188 | +0.10(+1.23%) |
Oct 29, 2008 | 7.633 | 8.136 | 7.467 | 7.933 | 15,857,963 | +0.19(+2.45%) |
Oct 28, 2008 | 6.856 | 7.757 | 6.614 | 7.744 | 16,827,410 | +1.27(+19.56%) |
Oct 27, 2008 | 6.608 | 7.378 | 6.477 | 6.477 | 14,723,259 | -0.13(-1.98%) |
Oct 24, 2008 | 5.406 | 7.013 | 5.406 | 6.608 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.235 | 7.235 | 6.321 | 6.575 | 16,992,382 | -0.44(-6.33%) |
Oct 22, 2008 | 6.673 | 7.594 | 6.562 | 7.019 | 19,440,742 | -0.13(-1.83%) |
Oct 21, 2008 | 6.157 | 7.633 | 6.157 | 7.150 | 23,045,152 | +0.79(+12.42%) |
Oct 20, 2008 | 7.085 | 7.085 | 5.890 | 6.360 | 16,003,206 | -0.22(-3.37%) |
Oct 17, 2008 | 6.432 | 7.045 | 6.432 | 6.582 | 0 | -0.31(-4.45%) |
Oct 16, 2008 | 6.810 | 7.385 | 6.366 | 6.889 | 13,837,188 | +0.09(+1.34%) |
Oct 15, 2008 | 6.863 | 7.764 | 6.647 | 6.797 | 19,798,202 | -1.02(-13.03%) |
Oct 14, 2008 | 6.040 | 8.188 | 6.001 | 7.816 | 60,196,080 | +2.75(+54.25%) |
Oct 13, 2008 | 5.315 | 5.550 | 4.499 | 5.067 | 16,124,252 | +0.63(+14.29%) |
Oct 10, 2008 | 4.394 | 5.087 | 3.754 | 4.434 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.994 | 6.601 | 4.146 | 4.192 | 38,751,820 | -1.68(-28.67%) |
Oct 08, 2008 | 7.183 | 7.228 | 5.772 | 5.877 | 20,549,522 | -1.05(-15.17%) |
Oct 07, 2008 | 7.600 | 7.901 | 6.823 | 6.928 | 10,540,471 | -0.77(-10.01%) |
Oct 06, 2008 | 7.346 | 8.201 | 6.797 | 7.698 | 12,650,364 | -0.50(-6.06%) |
Oct 03, 2008 | 9.154 | 9.925 | 7.215 | 8.195 | 0 | -0.43(-5.00%) |
Oct 02, 2008 | 8.841 | 9.207 | 8.168 | 8.626 | 7,914,605 | -0.34(-3.79%) |