Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.599 | 4.079 | 3.561 | 4.027 | 3,072,039 | +0.36(+9.91%) |
Dec 30, 2008 | 3.507 | 3.698 | 3.424 | 3.664 | 2,343,616 | +0.16(+4.49%) |
Dec 29, 2008 | 3.476 | 3.579 | 3.438 | 3.507 | 1,449,326 | +0.00(+0.10%) |
Dec 26, 2008 | 3.431 | 3.544 | 3.418 | 3.503 | 816,801 | +0.01(+0.29%) |
Dec 24, 2008 | 3.346 | 3.510 | 3.342 | 3.493 | 1,627,134 | +0.10(+2.93%) |
Dec 23, 2008 | 3.151 | 3.421 | 3.151 | 3.394 | 4,073,210 | +0.22(+6.90%) |
Dec 22, 2008 | 3.288 | 3.363 | 3.127 | 3.174 | 2,696,911 | -0.12(-3.74%) |
Dec 19, 2008 | 3.219 | 3.332 | 3.137 | 3.298 | 3,395,396 | +0.07(+2.12%) |
Dec 18, 2008 | 3.407 | 3.421 | 3.164 | 3.229 | 3,283,768 | -0.25(-7.09%) |
Dec 17, 2008 | 3.288 | 3.490 | 3.198 | 3.476 | 3,473,645 | +0.19(+5.73%) |
Dec 16, 2008 | 3.253 | 3.318 | 3.065 | 3.288 | 3,995,026 | +0.12(+3.90%) |
Dec 15, 2008 | 3.072 | 3.192 | 3.038 | 3.164 | 5,604,196 | +0.16(+5.24%) |
Dec 12, 2008 | 3.014 | 3.188 | 2.890 | 3.007 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.815 | 3.503 | 2.657 | 3.147 | 42,277,564 | -1.71(-35.14%) |
Dec 10, 2008 | 4.904 | 4.986 | 4.767 | 4.852 | 8,860,322 | -0.01(-0.28%) |
Dec 09, 2008 | 4.825 | 5.007 | 4.726 | 4.866 | 4,652,019 | -0.06(-1.25%) |
Dec 08, 2008 | 5.000 | 5.109 | 4.733 | 4.928 | 3,883,158 | +0.14(+2.93%) |
Dec 05, 2008 | 4.671 | 4.846 | 4.435 | 4.787 | 8,110,415 | -0.09(-1.89%) |
Dec 04, 2008 | 5.140 | 5.185 | 4.681 | 4.880 | 6,940,439 | -0.24(-4.62%) |
Dec 03, 2008 | 5.065 | 5.370 | 4.942 | 5.116 | 9,350,974 | -0.33(-6.04%) |
Dec 02, 2008 | 5.565 | 5.647 | 5.253 | 5.445 | 3,411,323 | +0.12(+2.25%) |
Dec 01, 2008 | 5.818 | 5.818 | 5.281 | 5.325 | 2,919,555 | -0.51(-8.74%) |
Nov 28, 2008 | 5.832 | 5.907 | 5.722 | 5.835 | 768,396 | +0.01(+0.12%) |
Nov 26, 2008 | 6.048 | 6.075 | 5.722 | 5.828 | 5,646,617 | -0.25(-4.11%) |
Nov 25, 2008 | 6.462 | 6.530 | 5.996 | 6.078 | 3,160,590 | -0.29(-4.52%) |
Nov 24, 2008 | 5.722 | 6.503 | 5.698 | 6.366 | 2,189,511 | +0.70(+12.33%) |
Nov 21, 2008 | 5.928 | 6.085 | 5.394 | 5.668 | 3,328,052 | +0.03(+0.55%) |
Nov 20, 2008 | 5.921 | 6.181 | 5.609 | 5.637 | 3,607,960 | -0.49(-7.99%) |
Nov 19, 2008 | 6.517 | 6.849 | 6.061 | 6.126 | 5,495,624 | -0.57(-8.49%) |
Nov 18, 2008 | 6.722 | 6.743 | 6.383 | 6.695 | 2,905,632 | -0.08(-1.16%) |
Nov 17, 2008 | 7.102 | 7.102 | 6.726 | 6.774 | 1,865,284 | -0.42(-5.81%) |
Nov 14, 2008 | 7.369 | 7.469 | 7.174 | 7.191 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.931 | 7.541 | 6.503 | 7.496 | 2,668,857 | +0.55(+7.99%) |
Nov 12, 2008 | 7.263 | 7.267 | 6.852 | 6.941 | 1,604,047 | -0.32(-4.34%) |
Nov 11, 2008 | 7.496 | 7.496 | 7.106 | 7.256 | 2,603,936 | -0.42(-5.49%) |
Nov 10, 2008 | 7.914 | 7.914 | 7.397 | 7.678 | 2,016,349 | +0.01(+0.18%) |
Nov 07, 2008 | 8.068 | 8.119 | 7.462 | 7.664 | 3,438,597 | -0.25(-3.20%) |
Nov 06, 2008 | 8.154 | 8.171 | 7.897 | 7.917 | 1,671,202 | -0.12(-1.45%) |
Nov 05, 2008 | 8.527 | 8.801 | 7.952 | 8.034 | 1,819,703 | -0.48(-5.67%) |
Nov 04, 2008 | 8.092 | 8.626 | 8.089 | 8.517 | 2,378,325 | +0.43(+5.29%) |
Nov 03, 2008 | 8.140 | 8.236 | 8.017 | 8.089 | 2,076,846 | +0.09(+1.11%) |
Oct 31, 2008 | 7.335 | 8.099 | 7.318 | 8.000 | 2,954,202 | +0.54(+7.21%) |
Oct 30, 2008 | 7.366 | 7.565 | 7.229 | 7.462 | 2,185,476 | +0.41(+5.78%) |
Oct 29, 2008 | 6.654 | 7.339 | 6.654 | 7.054 | 2,885,932 | +0.27(+3.99%) |
Oct 28, 2008 | 6.133 | 6.822 | 6.010 | 6.784 | 3,845,757 | +0.71(+11.67%) |
Oct 27, 2008 | 6.280 | 6.534 | 6.065 | 6.075 | 2,491,826 | -0.37(-5.74%) |
Oct 24, 2008 | 6.537 | 6.582 | 6.239 | 6.445 | 2,961,541 | -0.29(-4.37%) |
Oct 23, 2008 | 6.760 | 6.952 | 6.534 | 6.739 | 5,437,715 | -0.14(-1.99%) |
Oct 22, 2008 | 7.393 | 7.554 | 6.722 | 6.876 | 3,998,726 | -0.77(-10.04%) |
Oct 21, 2008 | 7.787 | 7.938 | 7.568 | 7.643 | 3,075,724 | -0.14(-1.85%) |
Oct 20, 2008 | 7.363 | 7.804 | 7.359 | 7.787 | 5,038,790 | +0.61(+8.54%) |
Oct 17, 2008 | 6.620 | 7.369 | 6.524 | 7.174 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.524 | 6.832 | 6.335 | 6.726 | 4,370,776 | +0.10(+1.45%) |
Oct 15, 2008 | 6.818 | 6.835 | 6.530 | 6.630 | 5,349,176 | -0.22(-3.15%) |
Oct 14, 2008 | 7.561 | 7.582 | 6.592 | 6.846 | 4,692,402 | -0.29(-4.12%) |
Oct 13, 2008 | 7.246 | 7.397 | 7.065 | 7.140 | 2,088,877 | +0.09(+1.31%) |
Oct 10, 2008 | 6.448 | 7.085 | 6.366 | 7.048 | 4,707,960 | +0.23(+3.31%) |
Oct 09, 2008 | 7.181 | 7.448 | 6.640 | 6.822 | 2,810,172 | -0.39(-5.37%) |
Oct 08, 2008 | 6.736 | 7.462 | 6.589 | 7.209 | 5,564,070 | +0.24(+3.44%) |
Oct 07, 2008 | 7.448 | 7.616 | 6.763 | 6.969 | 4,732,507 | -0.46(-6.22%) |
Oct 06, 2008 | 7.530 | 7.530 | 6.828 | 7.431 | 6,126,173 | -0.01(-0.14%) |
Oct 03, 2008 | 7.558 | 7.688 | 7.363 | 7.441 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.534 | 7.623 | 7.363 | 7.424 | 1,982,472 | -0.16(-2.12%) |