Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.237 | 5.656 | 5.229 | 5.472 | 1,432,603 | +0.23(+4.31%) |
Dec 30, 2008 | 5.447 | 5.464 | 5.195 | 5.246 | 1,470,451 | -0.17(-3.10%) |
Dec 29, 2008 | 4.986 | 5.464 | 4.952 | 5.413 | 1,727,867 | +0.44(+8.75%) |
Dec 26, 2008 | 4.961 | 5.028 | 4.818 | 4.978 | 692,031 | +0.16(+3.30%) |
Dec 24, 2008 | 4.902 | 5.028 | 4.718 | 4.818 | 1,167,771 | -0.19(-3.85%) |
Dec 23, 2008 | 4.860 | 5.086 | 4.793 | 5.011 | 1,372,487 | +0.08(+1.53%) |
Dec 22, 2008 | 4.869 | 5.028 | 4.726 | 4.936 | 1,539,862 | -0.03(-0.67%) |
Dec 19, 2008 | 4.860 | 4.986 | 4.701 | 4.969 | 1,027,274 | +0.13(+2.60%) |
Dec 18, 2008 | 5.011 | 5.137 | 4.768 | 4.843 | 1,034,109 | -0.10(-2.03%) |
Dec 17, 2008 | 5.095 | 5.137 | 4.852 | 4.944 | 1,497,671 | -0.15(-2.96%) |
Dec 16, 2008 | 5.187 | 5.438 | 5.028 | 5.095 | 1,993,191 | -0.13(-2.56%) |
Dec 15, 2008 | 5.095 | 5.564 | 5.036 | 5.229 | 1,296,790 | +0.04(+0.81%) |
Dec 12, 2008 | 5.036 | 5.614 | 5.028 | 5.187 | 977,626 | -0.20(-3.73%) |
Dec 11, 2008 | 5.522 | 5.522 | 5.279 | 5.388 | 1,570,688 | -0.13(-2.43%) |
Dec 10, 2008 | 6.000 | 6.100 | 5.497 | 5.522 | 2,029,221 | -0.35(-5.99%) |
Dec 09, 2008 | 5.380 | 6.151 | 5.246 | 5.874 | 2,146,951 | +0.10(+1.74%) |
Dec 08, 2008 | 5.413 | 5.866 | 5.296 | 5.774 | 2,169,879 | +0.52(+9.89%) |
Dec 05, 2008 | 4.760 | 5.279 | 4.609 | 5.254 | 1,560,989 | +0.45(+9.42%) |
Dec 04, 2008 | 4.885 | 5.128 | 4.667 | 4.802 | 1,352,537 | -0.26(-5.13%) |
Dec 03, 2008 | 4.986 | 5.262 | 4.341 | 5.061 | 2,280,009 | +0.59(+13.11%) |
Dec 02, 2008 | 4.693 | 4.885 | 4.341 | 4.475 | 2,165,366 | -0.18(-3.96%) |
Dec 01, 2008 | 5.028 | 5.086 | 4.609 | 4.659 | 1,136,949 | -0.59(-11.18%) |
Nov 28, 2008 | 5.296 | 5.304 | 4.776 | 5.246 | 881,526 | -0.03(-0.48%) |
Nov 26, 2008 | 4.718 | 5.279 | 4.701 | 5.271 | 1,573,768 | +0.13(+2.44%) |
Nov 25, 2008 | 5.237 | 5.271 | 4.676 | 5.145 | 2,030,363 | -0.24(-4.51%) |
Nov 24, 2008 | 4.106 | 5.422 | 3.908 | 5.388 | 3,381,166 | +1.49(+38.28%) |
Nov 21, 2008 | 4.533 | 4.567 | 3.478 | 3.897 | 3,092,862 | -0.38(-8.82%) |
Nov 20, 2008 | 4.810 | 4.810 | 4.248 | 4.274 | 4,354,056 | -0.71(-14.29%) |
Nov 19, 2008 | 5.262 | 5.321 | 4.818 | 4.986 | 2,885,772 | -0.45(-8.32%) |
Nov 18, 2008 | 5.262 | 5.547 | 5.112 | 5.438 | 2,042,755 | +0.13(+2.37%) |
Nov 17, 2008 | 5.480 | 5.556 | 5.154 | 5.313 | 1,547,535 | -0.13(-2.46%) |
Nov 14, 2008 | 6.017 | 6.151 | 5.321 | 5.447 | 1,703,253 | -0.60(-9.97%) |
Nov 13, 2008 | 5.849 | 6.075 | 5.137 | 6.050 | 3,224,067 | +0.18(+3.00%) |
Nov 12, 2008 | 5.899 | 6.159 | 5.782 | 5.874 | 3,027,351 | -0.25(-4.10%) |
Nov 11, 2008 | 6.100 | 6.310 | 5.866 | 6.126 | 3,123,103 | -0.22(-3.43%) |
Nov 10, 2008 | 6.369 | 6.494 | 6.251 | 6.343 | 1,515,458 | +0.05(+0.80%) |
Nov 07, 2008 | 6.385 | 6.687 | 6.285 | 6.293 | 2,259,824 | -0.03(-0.53%) |
Nov 06, 2008 | 6.695 | 6.863 | 6.059 | 6.327 | 5,997,823 | -0.88(-12.21%) |
Nov 05, 2008 | 7.567 | 7.567 | 7.123 | 7.207 | 2,288,297 | -0.36(-4.76%) |
Nov 04, 2008 | 7.567 | 7.701 | 7.290 | 7.567 | 1,954,542 | +0.35(+4.88%) |
Nov 03, 2008 | 7.684 | 7.684 | 7.123 | 7.215 | 1,756,885 | -0.44(-5.80%) |
Oct 31, 2008 | 7.022 | 7.659 | 7.022 | 7.659 | 2,270,853 | +0.19(+2.58%) |
Oct 30, 2008 | 7.734 | 8.254 | 7.123 | 7.466 | 3,132,982 | -0.14(-1.87%) |
Oct 29, 2008 | 6.285 | 7.919 | 6.201 | 7.609 | 4,508,767 | +1.37(+21.88%) |
Oct 28, 2008 | 6.033 | 6.285 | 5.765 | 6.243 | 3,441,952 | +0.38(+6.43%) |
Oct 27, 2008 | 6.218 | 6.594 | 5.774 | 5.866 | 2,645,259 | -0.75(-11.28%) |
Oct 24, 2008 | 6.084 | 6.838 | 5.924 | 6.612 | 3,281,172 | -0.51(-7.18%) |
Oct 23, 2008 | 7.542 | 7.558 | 7.005 | 7.123 | 2,485,998 | -0.34(-4.49%) |
Oct 22, 2008 | 7.416 | 7.693 | 7.131 | 7.458 | 2,034,428 | -0.08(-1.11%) |
Oct 21, 2008 | 8.681 | 8.715 | 7.483 | 7.542 | 4,084,067 | -1.14(-13.13%) |
Oct 20, 2008 | 9.360 | 9.503 | 8.614 | 8.681 | 2,654,830 | -0.44(-4.78%) |
Oct 17, 2008 | 8.036 | 9.193 | 7.542 | 9.117 | 4,464,640 | +1.27(+16.24%) |
Oct 16, 2008 | 7.927 | 8.044 | 7.265 | 7.843 | 4,220,923 | +0.13(+1.74%) |
Oct 15, 2008 | 8.497 | 8.665 | 7.156 | 7.709 | 3,817,200 | -1.40(-15.36%) |
Oct 14, 2008 | 9.075 | 9.804 | 8.187 | 9.109 | 8,487,458 | +1.01(+12.41%) |
Oct 13, 2008 | 7.634 | 8.346 | 6.788 | 8.103 | 7,149,439 | +1.41(+21.03%) |
Oct 10, 2008 | 6.721 | 7.299 | 5.765 | 6.695 | 7,015,591 | -0.60(-8.27%) |
Oct 09, 2008 | 10.79 | 10.79 | 6.980 | 7.299 | 7,878,582 | -3.34(-31.42%) |
Oct 08, 2008 | 10.61 | 10.81 | 9.402 | 10.64 | 3,685,104 | -0.58(-5.15%) |
Oct 07, 2008 | 11.65 | 11.88 | 10.47 | 11.22 | 2,383,564 | -0.26(-2.26%) |
Oct 06, 2008 | 12.20 | 12.54 | 11.31 | 11.48 | 3,134,661 | -1.37(-10.69%) |
Oct 03, 2008 | 12.41 | 13.37 | 12.39 | 12.85 | 1,969,058 | +0.62(+5.07%) |
Oct 02, 2008 | 12.44 | 12.66 | 12.15 | 12.23 | 1,390,146 | -0.35(-2.80%) |