Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.462 | 5.765 | 5.361 | 5.681 | 2,661,451 | +0.22(+4.01%) |
Dec 30, 2008 | 5.260 | 5.512 | 5.184 | 5.462 | 2,305,966 | +0.25(+4.85%) |
Dec 29, 2008 | 5.420 | 5.420 | 5.075 | 5.209 | 1,795,654 | -0.11(-2.06%) |
Dec 26, 2008 | 5.041 | 5.352 | 5.033 | 5.319 | 0 | +0.29(+5.69%) |
Dec 24, 2008 | 5.091 | 5.150 | 4.932 | 5.033 | 998,171 | -0.06(-1.16%) |
Dec 23, 2008 | 5.302 | 5.466 | 4.948 | 5.091 | 4,434,958 | -0.24(-4.42%) |
Dec 22, 2008 | 5.302 | 5.428 | 4.974 | 5.327 | 4,284,106 | +0.01(+0.16%) |
Dec 19, 2008 | 5.336 | 5.655 | 5.134 | 5.319 | 5,073,586 | -0.12(-2.17%) |
Dec 18, 2008 | 5.941 | 5.975 | 5.412 | 5.437 | 3,079,895 | -0.38(-6.51%) |
Dec 17, 2008 | 5.613 | 5.941 | 5.487 | 5.815 | 3,529,310 | +0.16(+2.83%) |
Dec 16, 2008 | 5.462 | 5.706 | 5.251 | 5.655 | 3,102,731 | +0.34(+6.33%) |
Dec 15, 2008 | 5.681 | 5.681 | 5.201 | 5.319 | 3,254,083 | -0.24(-4.24%) |
Dec 12, 2008 | 5.058 | 5.571 | 4.881 | 5.554 | 0 | +0.32(+6.11%) |
Dec 11, 2008 | 5.428 | 5.613 | 4.906 | 5.235 | 4,844,115 | -0.50(-8.66%) |
Dec 10, 2008 | 5.866 | 5.941 | 5.588 | 5.731 | 3,350,849 | -0.08(-1.45%) |
Dec 09, 2008 | 5.428 | 5.916 | 5.394 | 5.815 | 2,915,952 | +0.29(+5.18%) |
Dec 08, 2008 | 5.487 | 5.723 | 5.420 | 5.529 | 2,601,555 | +0.19(+3.63%) |
Dec 05, 2008 | 5.117 | 5.352 | 4.873 | 5.336 | 0 | +0.17(+3.26%) |
Dec 04, 2008 | 5.142 | 5.378 | 5.033 | 5.167 | 2,202,088 | -0.08(-1.44%) |
Dec 03, 2008 | 5.033 | 5.285 | 4.864 | 5.243 | 3,914,113 | +0.08(+1.63%) |
Dec 02, 2008 | 5.336 | 5.401 | 5.024 | 5.159 | 3,762,978 | -0.06(-1.13%) |
Dec 01, 2008 | 5.453 | 5.554 | 5.201 | 5.218 | 3,900,371 | -0.32(-5.78%) |
Nov 28, 2008 | 5.462 | 5.605 | 5.260 | 5.538 | 1,597,848 | +0.05(+0.92%) |
Nov 26, 2008 | 4.889 | 5.571 | 4.730 | 5.487 | 2,287,846 | +0.55(+11.07%) |
Nov 25, 2008 | 5.167 | 5.201 | 4.746 | 4.940 | 3,922,439 | -0.04(-0.84%) |
Nov 24, 2008 | 4.645 | 5.159 | 4.443 | 4.982 | 3,374,536 | +0.45(+9.83%) |
Nov 21, 2008 | 4.570 | 4.570 | 4.157 | 4.536 | 4,151,095 | +0.13(+2.86%) |
Nov 20, 2008 | 4.376 | 4.940 | 4.014 | 4.410 | 8,723,581 | -0.03(-0.57%) |
Nov 19, 2008 | 5.150 | 5.176 | 4.418 | 4.435 | 3,058,139 | -0.74(-14.31%) |
Nov 18, 2008 | 5.041 | 5.344 | 4.873 | 5.176 | 5,314,784 | +0.08(+1.49%) |
Nov 17, 2008 | 5.226 | 5.428 | 5.066 | 5.100 | 3,853,558 | -0.23(-4.27%) |
Nov 14, 2008 | 5.941 | 5.941 | 5.319 | 5.327 | 0 | -0.80(-13.05%) |
Nov 13, 2008 | 5.218 | 6.127 | 5.125 | 6.127 | 5,771,679 | +0.91(+17.42%) |
Nov 12, 2008 | 6.017 | 6.068 | 5.209 | 5.218 | 4,690,393 | -0.93(-15.07%) |
Nov 11, 2008 | 6.275 | 6.329 | 5.899 | 6.143 | 3,078,854 | -0.40(-6.17%) |
Nov 10, 2008 | 7.136 | 7.162 | 6.455 | 6.547 | 3,921,555 | -0.43(-6.15%) |
Nov 07, 2008 | 6.581 | 7.288 | 6.556 | 6.977 | 0 | +0.24(+3.50%) |
Nov 06, 2008 | 7.027 | 7.027 | 6.623 | 6.741 | 5,048,447 | -0.43(-5.99%) |
Nov 05, 2008 | 7.583 | 7.675 | 7.111 | 7.170 | 5,107,772 | -0.53(-6.89%) |
Nov 04, 2008 | 7.431 | 7.717 | 7.254 | 7.700 | 5,291,664 | +0.43(+5.90%) |
Nov 03, 2008 | 7.153 | 7.372 | 7.069 | 7.271 | 4,272,754 | +0.19(+2.73%) |
Oct 31, 2008 | 7.330 | 7.524 | 6.951 | 7.078 | 0 | -0.24(-3.22%) |
Oct 30, 2008 | 7.524 | 7.524 | 7.078 | 7.313 | 4,319,619 | +0.35(+4.95%) |
Oct 29, 2008 | 7.313 | 7.557 | 6.943 | 6.968 | 7,244,761 | -0.53(-7.07%) |
Oct 28, 2008 | 6.808 | 7.507 | 6.699 | 7.498 | 5,323,369 | +0.92(+13.94%) |
Oct 27, 2008 | 6.446 | 6.884 | 6.253 | 6.581 | 4,276,907 | +0.07(+1.03%) |
Oct 24, 2008 | 5.899 | 6.707 | 5.899 | 6.514 | 0 | -0.16(-2.40%) |
Oct 23, 2008 | 6.791 | 6.901 | 6.413 | 6.674 | 6,564,853 | -0.10(-1.49%) |
Oct 22, 2008 | 5.941 | 6.842 | 5.941 | 6.775 | 7,546,326 | +0.66(+10.73%) |
Oct 21, 2008 | 6.320 | 6.463 | 6.034 | 6.118 | 4,843,035 | -0.36(-5.58%) |
Oct 20, 2008 | 6.312 | 6.573 | 6.244 | 6.480 | 4,270,402 | +0.26(+4.19%) |
Oct 17, 2008 | 6.143 | 6.329 | 5.899 | 6.219 | 0 | -0.03(-0.40%) |
Oct 16, 2008 | 5.891 | 6.371 | 5.622 | 6.244 | 5,141,378 | +0.32(+5.40%) |
Oct 15, 2008 | 6.354 | 6.417 | 5.891 | 5.925 | 5,700,206 | -0.45(-7.00%) |
Oct 14, 2008 | 6.926 | 6.935 | 6.143 | 6.371 | 5,421,011 | -0.16(-2.45%) |
Oct 13, 2008 | 5.807 | 6.733 | 5.731 | 6.531 | 5,859,364 | +1.19(+22.20%) |
Oct 10, 2008 | 5.462 | 5.916 | 5.075 | 5.344 | 0 | -0.43(-7.43%) |
Oct 09, 2008 | 6.598 | 6.632 | 5.773 | 5.773 | 7,929,990 | -0.56(-8.90%) |
Oct 08, 2008 | 6.093 | 6.901 | 6.093 | 6.337 | 6,237,698 | -0.17(-2.59%) |
Oct 07, 2008 | 7.153 | 7.280 | 6.480 | 6.505 | 6,788,850 | -0.46(-6.64%) |
Oct 06, 2008 | 7.406 | 7.456 | 6.707 | 6.968 | 7,195,828 | -0.29(-3.94%) |
Oct 03, 2008 | 7.423 | 7.776 | 7.237 | 7.254 | 0 | +0.08(+1.17%) |
Oct 02, 2008 | 7.717 | 7.768 | 7.120 | 7.170 | 5,484,049 | -0.55(-7.09%) |