Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.342 | 6.736 | 6.287 | 6.736 | 1,732,559 | +0.15(+2.21%) |
Dec 30, 2008 | 6.026 | 6.609 | 5.991 | 6.591 | 2,863,276 | +0.50(+8.17%) |
Dec 29, 2008 | 6.093 | 6.190 | 6.008 | 6.093 | 1,432,319 | +0.02(+0.30%) |
Dec 26, 2008 | 5.771 | 6.208 | 5.771 | 6.075 | 0 | +0.05(+0.91%) |
Dec 24, 2008 | 5.881 | 6.093 | 5.832 | 6.020 | 714,165 | +0.10(+1.64%) |
Dec 23, 2008 | 6.050 | 6.162 | 5.917 | 5.923 | 2,242,991 | -0.18(-2.89%) |
Dec 22, 2008 | 5.984 | 6.099 | 5.802 | 6.099 | 1,919,733 | +0.33(+5.79%) |
Dec 19, 2008 | 5.972 | 6.099 | 5.765 | 5.765 | 2,791,874 | -0.21(-3.46%) |
Dec 18, 2008 | 6.263 | 6.311 | 5.917 | 5.972 | 1,823,567 | -0.16(-2.67%) |
Dec 17, 2008 | 5.978 | 6.202 | 5.978 | 6.135 | 2,340,537 | +0.00(+0.00%) |
Dec 16, 2008 | 5.668 | 6.372 | 5.644 | 6.135 | 2,911,018 | +0.35(+5.97%) |
Dec 15, 2008 | 5.881 | 6.002 | 5.772 | 5.790 | 2,093,858 | -0.09(-1.55%) |
Dec 12, 2008 | 5.571 | 6.032 | 5.571 | 5.881 | 0 | +0.24(+4.19%) |
Dec 11, 2008 | 5.996 | 6.257 | 5.644 | 5.644 | 3,513,162 | -0.13(-2.21%) |
Dec 10, 2008 | 5.668 | 5.826 | 5.644 | 5.771 | 1,997,791 | +0.26(+4.74%) |
Dec 09, 2008 | 5.419 | 5.729 | 5.365 | 5.510 | 2,715,906 | +0.17(+3.18%) |
Dec 08, 2008 | 5.043 | 5.419 | 5.019 | 5.340 | 4,433,145 | +0.53(+11.11%) |
Dec 05, 2008 | 4.600 | 4.843 | 4.515 | 4.806 | 0 | -0.08(-1.61%) |
Dec 04, 2008 | 4.825 | 5.110 | 4.728 | 4.885 | 2,476,691 | +0.25(+5.37%) |
Dec 03, 2008 | 4.564 | 4.679 | 4.430 | 4.636 | 3,879,149 | -0.13(-2.68%) |
Dec 02, 2008 | 4.406 | 4.764 | 4.284 | 4.764 | 3,818,299 | +0.46(+10.72%) |
Dec 01, 2008 | 4.691 | 4.691 | 4.291 | 4.303 | 2,396,229 | -0.78(-15.39%) |
Nov 28, 2008 | 5.007 | 5.134 | 4.970 | 5.086 | 1,059,929 | +0.27(+5.54%) |
Nov 26, 2008 | 4.564 | 4.885 | 4.505 | 4.819 | 3,184,992 | -0.06(-1.24%) |
Nov 25, 2008 | 4.843 | 4.958 | 4.576 | 4.879 | 2,459,323 | -0.04(-0.74%) |
Nov 24, 2008 | 4.291 | 5.025 | 4.248 | 4.916 | 2,941,783 | +0.73(+17.56%) |
Nov 21, 2008 | 4.278 | 4.278 | 3.867 | 4.181 | 3,037,004 | +0.07(+1.62%) |
Nov 20, 2008 | 4.345 | 4.558 | 4.030 | 4.115 | 4,126,877 | -0.46(-9.96%) |
Nov 19, 2008 | 4.922 | 5.055 | 4.570 | 4.570 | 3,757,459 | -0.86(-15.87%) |
Nov 18, 2008 | 5.401 | 5.547 | 5.219 | 5.431 | 2,543,146 | -0.13(-2.40%) |
Nov 17, 2008 | 5.571 | 5.844 | 5.413 | 5.565 | 2,538,739 | -0.22(-3.78%) |
Nov 14, 2008 | 6.038 | 6.196 | 5.765 | 5.783 | 0 | -0.47(-7.57%) |
Nov 13, 2008 | 5.626 | 6.275 | 5.419 | 6.257 | 3,234,004 | +0.55(+9.56%) |
Nov 12, 2008 | 5.881 | 5.929 | 5.601 | 5.711 | 2,715,412 | -0.47(-7.56%) |
Nov 11, 2008 | 6.360 | 6.360 | 6.058 | 6.178 | 2,612,469 | -0.32(-4.86%) |
Nov 10, 2008 | 6.736 | 6.833 | 6.348 | 6.493 | 2,820,684 | -0.22(-3.34%) |
Nov 07, 2008 | 6.148 | 6.730 | 6.087 | 6.718 | 0 | +0.67(+11.03%) |
Nov 06, 2008 | 6.603 | 6.773 | 6.038 | 6.050 | 3,619,623 | -0.56(-8.53%) |
Nov 05, 2008 | 6.949 | 7.167 | 6.585 | 6.615 | 4,946,311 | -0.38(-5.46%) |
Nov 04, 2008 | 6.645 | 7.171 | 6.524 | 6.997 | 5,589,368 | +0.99(+16.46%) |
Nov 03, 2008 | 5.868 | 6.008 | 5.680 | 6.008 | 3,151,195 | +0.36(+6.34%) |
Oct 31, 2008 | 5.249 | 5.953 | 5.116 | 5.650 | 9,334,563 | +0.03(+0.54%) |
Oct 30, 2008 | 5.498 | 5.698 | 5.310 | 5.620 | 5,393,474 | +0.74(+15.17%) |
Oct 29, 2008 | 4.903 | 5.177 | 4.855 | 4.879 | 4,958,879 | +0.14(+2.94%) |
Oct 28, 2008 | 4.467 | 4.752 | 3.987 | 4.740 | 8,141,294 | -0.25(-4.99%) |
Oct 27, 2008 | 5.098 | 5.164 | 4.794 | 4.988 | 6,570,028 | -0.41(-7.64%) |
Oct 24, 2008 | 5.213 | 5.759 | 5.171 | 5.401 | 0 | -0.84(-13.42%) |
Oct 23, 2008 | 6.324 | 6.427 | 5.844 | 6.239 | 7,140,223 | -0.53(-7.89%) |
Oct 22, 2008 | 6.688 | 7.040 | 6.493 | 6.773 | 6,522,001 | -0.47(-6.45%) |
Oct 21, 2008 | 7.477 | 7.768 | 7.240 | 7.240 | 5,943,203 | -0.58(-7.45%) |
Oct 20, 2008 | 7.373 | 8.587 | 7.252 | 7.823 | 15,878,531 | +1.36(+21.03%) |
Oct 17, 2008 | 6.390 | 7.282 | 6.002 | 6.463 | 0 | -2.46(-27.55%) |
Oct 16, 2008 | 9.061 | 9.061 | 8.114 | 8.921 | 2,165,709 | -0.29(-3.16%) |
Oct 15, 2008 | 10.32 | 10.35 | 9.164 | 9.212 | 2,243,680 | -2.32(-20.11%) |
Oct 14, 2008 | 11.79 | 11.90 | 10.88 | 11.53 | 2,827,352 | +0.70(+6.50%) |
Oct 13, 2008 | 10.20 | 10.91 | 9.941 | 10.83 | 2,500,805 | +1.42(+15.10%) |
Oct 10, 2008 | 8.982 | 9.874 | 7.920 | 9.406 | 0 | +0.29(+3.20%) |
Oct 09, 2008 | 10.80 | 10.95 | 9.024 | 9.115 | 2,321,532 | -1.32(-12.62%) |
Oct 08, 2008 | 11.22 | 11.71 | 10.16 | 10.43 | 2,908,431 | -0.86(-7.58%) |
Oct 07, 2008 | 12.58 | 12.70 | 11.14 | 11.29 | 2,389,376 | -1.34(-10.58%) |
Oct 06, 2008 | 13.31 | 13.31 | 12.19 | 12.62 | 2,737,854 | -2.37(-15.79%) |
Oct 03, 2008 | 14.28 | 15.47 | 14.23 | 14.99 | 0 | +1.50(+11.11%) |
Oct 02, 2008 | 13.96 | 14.14 | 13.38 | 13.49 | 1,380,576 | -0.53(-3.77%) |