Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.167 | 5.484 | 5.127 | 5.465 | 8,442,782 | +0.19(+3.64%) |
Dec 30, 2008 | 5.140 | 5.293 | 5.074 | 5.273 | 6,971,353 | +0.16(+3.10%) |
Dec 29, 2008 | 5.035 | 5.174 | 5.028 | 5.114 | 7,432,757 | -0.03(-0.51%) |
Dec 26, 2008 | 5.107 | 5.233 | 5.054 | 5.140 | 4,828,674 | -0.03(-0.64%) |
Dec 24, 2008 | 4.962 | 5.174 | 4.935 | 5.174 | 2,955,789 | +0.14(+2.76%) |
Dec 23, 2008 | 4.995 | 5.167 | 4.975 | 5.035 | 10,330,724 | -0.03(-0.52%) |
Dec 22, 2008 | 5.041 | 5.134 | 5.035 | 5.061 | 16,700,921 | +0.00(+0.00%) |
Dec 19, 2008 | 5.002 | 5.207 | 4.975 | 5.061 | 20,641,062 | +0.03(+0.53%) |
Dec 18, 2008 | 4.995 | 5.107 | 4.962 | 5.035 | 19,380,100 | +0.07(+1.33%) |
Dec 17, 2008 | 4.982 | 5.134 | 4.869 | 4.968 | 22,472,130 | -0.32(-6.01%) |
Dec 16, 2008 | 4.916 | 5.326 | 4.896 | 5.286 | 12,425,961 | +0.45(+9.30%) |
Dec 15, 2008 | 5.127 | 5.160 | 4.750 | 4.836 | 13,337,287 | -0.34(-6.52%) |
Dec 12, 2008 | 4.790 | 5.187 | 4.770 | 5.174 | 15,305,692 | +0.17(+3.44%) |
Dec 11, 2008 | 4.988 | 5.167 | 4.863 | 5.002 | 21,321,166 | -0.11(-2.20%) |
Dec 10, 2008 | 5.200 | 5.326 | 4.962 | 5.114 | 12,066,723 | -0.01(-0.26%) |
Dec 09, 2008 | 5.438 | 5.584 | 5.107 | 5.127 | 13,575,457 | -0.38(-6.96%) |
Dec 08, 2008 | 5.776 | 5.915 | 5.405 | 5.511 | 14,242,280 | +0.05(+0.85%) |
Dec 05, 2008 | 5.015 | 5.491 | 4.882 | 5.465 | 12,202,062 | +0.43(+8.54%) |
Dec 04, 2008 | 5.121 | 5.498 | 4.995 | 5.035 | 14,335,236 | -0.19(-3.67%) |
Dec 03, 2008 | 5.260 | 5.723 | 5.140 | 5.226 | 22,986,492 | -0.43(-7.60%) |
Dec 02, 2008 | 5.471 | 5.719 | 5.246 | 5.657 | 17,233,120 | +0.30(+5.56%) |
Dec 01, 2008 | 5.981 | 6.100 | 5.293 | 5.359 | 10,944,805 | -0.97(-15.27%) |
Nov 28, 2008 | 6.100 | 6.338 | 6.014 | 6.325 | 5,267,025 | +0.19(+3.02%) |
Nov 26, 2008 | 5.769 | 6.192 | 5.676 | 6.139 | 11,375,070 | +0.10(+1.64%) |
Nov 25, 2008 | 6.001 | 6.087 | 5.736 | 6.040 | 19,263,022 | +0.30(+5.18%) |
Nov 24, 2008 | 5.002 | 5.809 | 4.849 | 5.743 | 23,575,928 | +0.79(+15.89%) |
Nov 21, 2008 | 5.346 | 5.657 | 4.181 | 4.955 | 27,214,710 | -0.15(-2.85%) |
Nov 20, 2008 | 5.557 | 5.954 | 5.002 | 5.101 | 21,832,026 | -0.46(-8.32%) |
Nov 19, 2008 | 5.954 | 6.219 | 5.564 | 5.564 | 15,356,430 | -0.60(-9.76%) |
Nov 18, 2008 | 6.027 | 6.259 | 5.822 | 6.166 | 16,974,144 | +0.12(+1.97%) |
Nov 17, 2008 | 6.083 | 6.450 | 6.020 | 6.047 | 11,024,735 | -0.26(-4.19%) |
Nov 14, 2008 | 6.616 | 6.874 | 6.298 | 6.311 | 12,119,954 | -0.60(-8.71%) |
Nov 13, 2008 | 6.239 | 6.920 | 5.948 | 6.914 | 22,822,800 | +0.90(+14.96%) |
Nov 12, 2008 | 6.411 | 6.616 | 5.954 | 6.014 | 11,406,692 | -0.60(-9.10%) |
Nov 11, 2008 | 6.497 | 6.742 | 6.311 | 6.616 | 13,343,685 | -0.05(-0.70%) |
Nov 10, 2008 | 7.258 | 7.271 | 6.589 | 6.662 | 8,570,097 | -0.41(-5.80%) |
Nov 07, 2008 | 6.841 | 7.086 | 6.636 | 7.072 | 11,717,580 | +0.38(+5.74%) |
Nov 06, 2008 | 7.595 | 7.734 | 6.675 | 6.689 | 17,234,598 | -0.64(-8.67%) |
Nov 05, 2008 | 8.111 | 8.567 | 7.291 | 7.324 | 14,216,652 | -0.85(-10.36%) |
Nov 04, 2008 | 7.754 | 8.435 | 7.621 | 8.171 | 16,903,584 | +0.56(+7.39%) |
Nov 03, 2008 | 7.509 | 7.800 | 7.224 | 7.608 | 15,628,388 | +0.43(+5.99%) |
Oct 31, 2008 | 6.748 | 7.224 | 6.642 | 7.178 | 14,746,503 | +0.46(+6.79%) |
Oct 30, 2008 | 7.496 | 7.602 | 6.556 | 6.722 | 13,783,503 | -0.40(-5.66%) |
Oct 29, 2008 | 6.953 | 7.602 | 6.603 | 7.125 | 19,681,758 | +0.01(+0.09%) |
Oct 28, 2008 | 6.001 | 7.145 | 5.372 | 7.119 | 26,290,782 | +1.52(+27.04%) |
Oct 27, 2008 | 5.756 | 6.470 | 5.511 | 5.604 | 21,874,454 | +0.26(+4.96%) |
Oct 24, 2008 | 6.603 | 7.211 | 5.160 | 5.339 | 40,394,312 | -2.15(-28.71%) |
Oct 23, 2008 | 7.926 | 7.926 | 6.927 | 7.489 | 21,023,172 | -0.32(-4.15%) |
Oct 22, 2008 | 7.840 | 8.217 | 7.535 | 7.813 | 16,016,103 | -0.29(-3.59%) |
Oct 21, 2008 | 7.244 | 8.435 | 7.205 | 8.104 | 19,015,992 | +0.01(+0.16%) |
Oct 20, 2008 | 8.118 | 8.270 | 7.860 | 8.091 | 12,087,700 | -0.01(-0.08%) |
Oct 17, 2008 | 8.237 | 8.892 | 7.965 | 8.098 | 18,139,920 | -0.41(-4.82%) |
Oct 16, 2008 | 8.587 | 8.647 | 7.674 | 8.508 | 15,371,430 | +0.13(+1.58%) |
Oct 15, 2008 | 8.356 | 8.997 | 8.104 | 8.376 | 20,412,382 | -0.36(-4.16%) |
Oct 14, 2008 | 8.270 | 9.758 | 8.071 | 8.739 | 45,828,304 | +1.55(+21.53%) |
Oct 13, 2008 | 7.416 | 7.482 | 6.669 | 7.191 | 24,435,226 | +0.31(+4.52%) |
Oct 10, 2008 | 6.358 | 7.575 | 6.285 | 6.880 | 35,151,632 | +0.44(+6.89%) |
Oct 09, 2008 | 8.283 | 8.283 | 6.437 | 6.437 | 26,668,868 | -1.51(-18.98%) |
Oct 08, 2008 | 7.112 | 8.739 | 6.616 | 7.946 | 20,392,660 | +0.60(+8.20%) |
Oct 07, 2008 | 8.045 | 8.124 | 7.158 | 7.344 | 21,150,706 | -0.70(-8.72%) |
Oct 06, 2008 | 8.104 | 8.746 | 7.072 | 8.045 | 18,694,326 | -0.70(-8.02%) |
Oct 03, 2008 | 9.467 | 9.666 | 8.481 | 8.746 | 20,134,242 | -0.09(-0.97%) |
Oct 02, 2008 | 9.064 | 9.163 | 8.329 | 8.832 | 15,593,402 | -0.31(-3.40%) |