Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.718 | 7.110 | 6.694 | 6.875 | 4,615,127 | +0.16(+2.46%) |
Dec 30, 2008 | 6.200 | 6.718 | 6.200 | 6.710 | 3,948,474 | +0.55(+8.92%) |
Dec 29, 2008 | 6.420 | 6.529 | 6.137 | 6.161 | 4,665,884 | -0.27(-4.27%) |
Dec 26, 2008 | 6.357 | 6.553 | 6.341 | 6.435 | 2,791,711 | +0.10(+1.61%) |
Dec 24, 2008 | 6.239 | 6.396 | 6.184 | 6.333 | 1,409,350 | +0.13(+2.15%) |
Dec 23, 2008 | 6.435 | 6.459 | 6.153 | 6.200 | 3,463,263 | -0.12(-1.86%) |
Dec 22, 2008 | 6.365 | 6.467 | 6.153 | 6.318 | 5,501,138 | -0.04(-0.62%) |
Dec 19, 2008 | 6.043 | 6.435 | 5.878 | 6.357 | 9,635,597 | +0.35(+5.88%) |
Dec 18, 2008 | 6.247 | 6.357 | 5.902 | 6.004 | 5,349,141 | -0.20(-3.29%) |
Dec 17, 2008 | 6.082 | 6.372 | 5.894 | 6.208 | 10,196,437 | +0.13(+2.20%) |
Dec 16, 2008 | 5.454 | 6.082 | 5.368 | 6.074 | 7,113,202 | +0.65(+12.01%) |
Dec 15, 2008 | 5.611 | 5.745 | 5.337 | 5.423 | 4,964,381 | -0.16(-2.81%) |
Dec 12, 2008 | 5.297 | 5.611 | 5.140 | 5.580 | 5,565,003 | +0.12(+2.16%) |
Dec 11, 2008 | 5.619 | 5.839 | 5.423 | 5.462 | 6,089,936 | -0.27(-4.79%) |
Dec 10, 2008 | 5.894 | 5.964 | 5.556 | 5.737 | 6,390,388 | -0.01(-0.14%) |
Dec 09, 2008 | 5.760 | 6.066 | 5.690 | 5.745 | 7,402,728 | -0.05(-0.81%) |
Dec 08, 2008 | 5.807 | 6.129 | 5.721 | 5.792 | 8,660,625 | +0.02(+0.41%) |
Dec 05, 2008 | 5.344 | 5.768 | 5.101 | 5.768 | 9,919,014 | +0.35(+6.52%) |
Dec 04, 2008 | 5.148 | 5.564 | 4.897 | 5.415 | 12,553,435 | +0.29(+5.67%) |
Dec 03, 2008 | 5.015 | 5.140 | 4.567 | 5.125 | 11,133,846 | +0.33(+6.87%) |
Dec 02, 2008 | 4.756 | 4.826 | 4.089 | 4.795 | 12,586,301 | +0.06(+1.33%) |
Dec 01, 2008 | 5.282 | 5.289 | 4.693 | 4.732 | 10,717,998 | -0.53(-10.13%) |
Nov 28, 2008 | 5.643 | 5.682 | 5.148 | 5.266 | 6,315,686 | -0.24(-4.42%) |
Nov 26, 2008 | 4.897 | 5.548 | 4.709 | 5.509 | 14,522,572 | +0.59(+11.96%) |
Nov 25, 2008 | 4.732 | 4.983 | 4.701 | 4.921 | 12,218,260 | +0.29(+6.27%) |
Nov 24, 2008 | 4.112 | 4.724 | 4.026 | 4.630 | 10,991,670 | +0.59(+14.56%) |
Nov 21, 2008 | 3.618 | 4.434 | 3.532 | 4.042 | 9,399,195 | +0.59(+17.05%) |
Nov 20, 2008 | 3.995 | 3.995 | 3.453 | 3.453 | 9,549,609 | -0.50(-12.70%) |
Nov 19, 2008 | 3.885 | 4.089 | 3.736 | 3.955 | 15,803,660 | +0.02(+0.60%) |
Nov 18, 2008 | 3.916 | 3.955 | 3.775 | 3.932 | 8,756,144 | +0.16(+4.38%) |
Nov 17, 2008 | 3.798 | 3.932 | 3.751 | 3.767 | 10,847,443 | -0.08(-2.04%) |
Nov 14, 2008 | 4.002 | 4.002 | 3.798 | 3.845 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.893 | 4.042 | 3.532 | 4.026 | 20,256,472 | +0.26(+6.88%) |
Nov 12, 2008 | 4.010 | 4.128 | 3.728 | 3.767 | 18,281,114 | -0.24(-6.07%) |
Nov 11, 2008 | 4.819 | 4.819 | 3.783 | 4.010 | 25,391,828 | -1.24(-23.62%) |
Nov 10, 2008 | 6.239 | 6.247 | 4.740 | 5.250 | 18,930,556 | -0.60(-10.32%) |
Nov 07, 2008 | 6.208 | 6.208 | 5.650 | 5.854 | 8,767,557 | -0.26(-4.24%) |
Nov 06, 2008 | 6.773 | 6.820 | 6.082 | 6.113 | 6,637,833 | -0.66(-9.73%) |
Nov 05, 2008 | 6.867 | 6.977 | 6.639 | 6.773 | 7,435,546 | -0.05(-0.80%) |
Nov 04, 2008 | 7.032 | 7.652 | 6.796 | 6.828 | 6,507,185 | +0.02(+0.35%) |
Nov 03, 2008 | 6.851 | 6.930 | 6.561 | 6.804 | 6,883,833 | -0.05(-0.80%) |
Oct 31, 2008 | 6.474 | 7.142 | 6.333 | 6.859 | 9,977,774 | +0.35(+5.30%) |
Oct 30, 2008 | 6.372 | 6.647 | 6.208 | 6.514 | 9,208,049 | +0.31(+5.06%) |
Oct 29, 2008 | 6.153 | 6.302 | 5.811 | 6.200 | 14,184,981 | -0.08(-1.25%) |
Oct 28, 2008 | 6.412 | 6.498 | 4.481 | 6.278 | 35,602,500 | +0.01(+0.13%) |
Oct 27, 2008 | 7.557 | 7.683 | 6.270 | 6.270 | 13,670,351 | -1.29(-17.12%) |
Oct 24, 2008 | 7.557 | 7.958 | 7.455 | 7.565 | 7,860,968 | -0.60(-7.40%) |
Oct 23, 2008 | 7.942 | 8.225 | 7.612 | 8.170 | 9,451,217 | +0.27(+3.48%) |
Oct 22, 2008 | 8.327 | 8.507 | 7.683 | 7.895 | 7,429,602 | -0.66(-7.71%) |
Oct 21, 2008 | 8.797 | 9.072 | 8.515 | 8.554 | 4,714,043 | -0.65(-7.08%) |
Oct 20, 2008 | 8.656 | 9.221 | 8.531 | 9.206 | 7,250,788 | +0.53(+6.15%) |
Oct 17, 2008 | 7.636 | 9.049 | 7.636 | 8.672 | 7,022,500 | +0.26(+3.08%) |
Oct 16, 2008 | 8.295 | 8.491 | 7.856 | 8.413 | 9,560,657 | +0.13(+1.52%) |
Oct 15, 2008 | 9.088 | 9.088 | 8.272 | 8.287 | 5,658,309 | -0.97(-10.51%) |
Oct 14, 2008 | 9.543 | 9.559 | 8.892 | 9.260 | 8,699,903 | +0.15(+1.64%) |
Oct 13, 2008 | 8.750 | 9.135 | 8.342 | 9.111 | 4,831,545 | +0.84(+10.15%) |
Oct 10, 2008 | 8.248 | 8.766 | 7.707 | 8.272 | 12,032,361 | -0.13(-1.59%) |
Oct 09, 2008 | 8.994 | 9.480 | 8.405 | 8.405 | 8,662,397 | -0.38(-4.37%) |
Oct 08, 2008 | 8.484 | 9.104 | 8.272 | 8.790 | 7,735,419 | +0.12(+1.36%) |
Oct 07, 2008 | 9.323 | 9.535 | 8.640 | 8.672 | 7,247,919 | -0.55(-5.96%) |
Oct 06, 2008 | 8.923 | 9.394 | 8.601 | 9.221 | 9,611,411 | +0.05(+0.60%) |
Oct 03, 2008 | 9.818 | 10.03 | 9.080 | 9.166 | 0 | -0.49(-5.04%) |
Oct 02, 2008 | 10.07 | 10.10 | 9.606 | 9.653 | 5,389,939 | -0.45(-4.43%) |