Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.051 | 7.648 | 7.034 | 7.580 | 1,677,689 | +0.51(+7.24%) |
Dec 30, 2008 | 6.540 | 7.077 | 6.489 | 7.069 | 1,612,235 | +0.55(+8.51%) |
Dec 29, 2008 | 6.804 | 6.804 | 6.395 | 6.514 | 958,416 | -0.26(-3.78%) |
Dec 26, 2008 | 6.727 | 6.779 | 6.489 | 6.770 | 595,955 | +0.09(+1.28%) |
Dec 24, 2008 | 6.574 | 6.693 | 6.327 | 6.685 | 783,306 | +0.15(+2.35%) |
Dec 23, 2008 | 6.710 | 6.847 | 6.335 | 6.531 | 1,302,913 | -0.17(-2.54%) |
Dec 22, 2008 | 7.196 | 7.248 | 6.497 | 6.702 | 1,759,623 | -0.49(-6.87%) |
Dec 19, 2008 | 7.410 | 7.580 | 6.992 | 7.196 | 2,225,430 | -0.13(-1.75%) |
Dec 18, 2008 | 7.904 | 8.143 | 7.043 | 7.324 | 1,691,546 | -0.41(-5.29%) |
Dec 17, 2008 | 6.864 | 7.853 | 6.847 | 7.734 | 1,839,914 | +0.56(+7.85%) |
Dec 16, 2008 | 6.762 | 7.265 | 6.736 | 7.171 | 1,438,485 | +0.49(+7.41%) |
Dec 15, 2008 | 6.872 | 7.077 | 6.523 | 6.676 | 912,286 | -0.18(-2.61%) |
Dec 12, 2008 | 5.977 | 6.855 | 5.807 | 6.855 | 1,501,254 | +0.41(+6.35%) |
Dec 11, 2008 | 6.821 | 7.077 | 6.344 | 6.446 | 1,525,869 | -0.29(-4.30%) |
Dec 10, 2008 | 6.565 | 7.069 | 6.497 | 6.736 | 1,782,405 | +0.24(+3.67%) |
Dec 09, 2008 | 6.727 | 6.804 | 6.352 | 6.497 | 1,728,573 | -0.23(-3.42%) |
Dec 08, 2008 | 6.139 | 6.889 | 6.139 | 6.727 | 2,572,404 | +0.77(+12.88%) |
Dec 05, 2008 | 5.329 | 5.969 | 5.218 | 5.960 | 1,701,101 | +0.55(+10.08%) |
Dec 04, 2008 | 5.628 | 5.892 | 5.261 | 5.414 | 1,171,115 | -0.32(-5.51%) |
Dec 03, 2008 | 5.423 | 5.960 | 5.304 | 5.730 | 1,676,878 | +0.13(+2.28%) |
Dec 02, 2008 | 5.031 | 5.935 | 4.945 | 5.602 | 2,173,007 | +0.64(+12.89%) |
Dec 01, 2008 | 5.875 | 5.883 | 4.903 | 4.962 | 2,065,478 | -1.01(-16.86%) |
Nov 28, 2008 | 5.602 | 6.003 | 5.602 | 5.969 | 899,389 | +0.37(+6.54%) |
Nov 26, 2008 | 4.349 | 5.611 | 4.221 | 5.602 | 2,837,734 | +1.27(+29.33%) |
Nov 25, 2008 | 4.025 | 4.468 | 3.965 | 4.332 | 2,628,910 | +0.37(+9.25%) |
Nov 24, 2008 | 3.735 | 4.110 | 3.709 | 3.965 | 2,423,284 | +0.35(+9.67%) |
Nov 21, 2008 | 3.539 | 3.786 | 3.286 | 3.615 | 2,374,308 | +0.27(+8.16%) |
Nov 20, 2008 | 4.144 | 4.263 | 3.334 | 3.342 | 2,529,555 | -0.85(-20.33%) |
Nov 19, 2008 | 4.724 | 4.749 | 3.990 | 4.195 | 2,624,381 | -0.43(-9.39%) |
Nov 18, 2008 | 4.775 | 4.775 | 4.263 | 4.630 | 2,516,352 | -0.11(-2.34%) |
Nov 17, 2008 | 4.886 | 4.954 | 4.570 | 4.741 | 2,229,704 | -0.18(-3.64%) |
Nov 14, 2008 | 5.159 | 5.286 | 4.741 | 4.920 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.570 | 5.116 | 4.442 | 5.116 | 2,632,909 | +0.58(+12.78%) |
Nov 12, 2008 | 4.980 | 4.980 | 4.476 | 4.536 | 1,837,169 | -0.53(-10.44%) |
Nov 11, 2008 | 5.312 | 5.312 | 4.911 | 5.065 | 1,258,620 | -0.21(-4.04%) |
Nov 10, 2008 | 5.977 | 6.114 | 5.227 | 5.278 | 1,201,596 | -0.49(-8.43%) |
Nov 07, 2008 | 5.866 | 6.030 | 5.551 | 5.764 | 1,298,362 | -0.11(-1.89%) |
Nov 06, 2008 | 6.634 | 6.736 | 5.747 | 5.875 | 1,680,143 | -0.82(-12.23%) |
Nov 05, 2008 | 6.838 | 7.017 | 6.693 | 6.693 | 1,373,341 | -0.22(-3.21%) |
Nov 04, 2008 | 7.299 | 7.358 | 6.480 | 6.915 | 2,114,986 | -0.07(-0.98%) |
Nov 03, 2008 | 7.759 | 7.759 | 6.651 | 6.983 | 4,888,268 | +0.45(+6.92%) |
Oct 31, 2008 | 6.310 | 6.872 | 6.114 | 6.531 | 2,811,250 | +0.30(+4.79%) |
Oct 30, 2008 | 6.310 | 6.523 | 5.986 | 6.233 | 2,163,659 | -0.07(-1.08%) |
Oct 29, 2008 | 5.747 | 6.540 | 5.636 | 6.301 | 2,368,049 | +0.72(+12.82%) |
Oct 28, 2008 | 5.090 | 5.593 | 4.835 | 5.585 | 1,886,849 | +0.66(+13.32%) |
Oct 27, 2008 | 5.005 | 5.244 | 4.877 | 4.928 | 1,659,844 | -0.08(-1.53%) |
Oct 24, 2008 | 5.167 | 5.269 | 4.835 | 5.005 | 1,763,014 | -0.37(-6.83%) |
Oct 23, 2008 | 5.960 | 6.250 | 5.082 | 5.372 | 2,677,375 | -0.53(-8.96%) |
Oct 22, 2008 | 6.139 | 6.224 | 5.704 | 5.900 | 1,687,338 | -0.28(-4.55%) |
Oct 21, 2008 | 6.378 | 6.634 | 6.148 | 6.182 | 2,004,623 | -0.20(-3.20%) |
Oct 20, 2008 | 6.591 | 6.617 | 6.293 | 6.386 | 1,577,747 | +0.01(+0.13%) |
Oct 17, 2008 | 6.284 | 6.642 | 6.028 | 6.378 | 2,142,428 | -0.11(-1.71%) |
Oct 16, 2008 | 6.651 | 7.086 | 6.182 | 6.489 | 3,438,518 | -0.14(-2.06%) |
Oct 15, 2008 | 6.506 | 6.847 | 6.327 | 6.625 | 3,528,202 | +0.09(+1.44%) |
Oct 14, 2008 | 8.066 | 8.066 | 6.480 | 6.531 | 3,062,373 | -0.77(-10.51%) |
Oct 13, 2008 | 8.058 | 8.237 | 7.017 | 7.299 | 2,936,678 | +0.52(+7.67%) |
Oct 10, 2008 | 6.907 | 7.086 | 5.585 | 6.779 | 5,400,704 | -0.30(-4.22%) |
Oct 09, 2008 | 8.262 | 8.603 | 6.907 | 7.077 | 2,116,962 | -1.16(-14.08%) |
Oct 08, 2008 | 7.776 | 8.501 | 7.674 | 8.237 | 1,817,588 | +0.30(+3.76%) |
Oct 07, 2008 | 8.527 | 8.953 | 7.930 | 7.938 | 2,823,784 | -0.38(-4.51%) |
Oct 06, 2008 | 8.740 | 8.834 | 7.785 | 8.313 | 3,038,939 | -0.67(-7.41%) |
Oct 03, 2008 | 9.874 | 10.02 | 8.936 | 8.979 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.29 | 10.96 | 9.482 | 9.848 | 3,257,111 | -0.66(-6.25%) |