Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.465 | 5.769 | 5.364 | 5.684 | 2,659,645 | +0.22(+4.01%) |
Dec 30, 2008 | 5.263 | 5.516 | 5.188 | 5.465 | 2,304,400 | +0.25(+4.85%) |
Dec 29, 2008 | 5.423 | 5.423 | 5.078 | 5.213 | 1,794,435 | -0.11(-2.06%) |
Dec 26, 2008 | 5.044 | 5.356 | 5.036 | 5.322 | 0 | +0.29(+5.69%) |
Dec 24, 2008 | 5.095 | 5.154 | 4.935 | 5.036 | 997,494 | -0.06(-1.16%) |
Dec 23, 2008 | 5.305 | 5.470 | 4.952 | 5.095 | 4,431,948 | -0.24(-4.42%) |
Dec 22, 2008 | 5.305 | 5.432 | 4.977 | 5.331 | 4,281,198 | +0.01(+0.16%) |
Dec 19, 2008 | 5.339 | 5.659 | 5.137 | 5.322 | 5,070,142 | -0.12(-2.17%) |
Dec 18, 2008 | 5.946 | 5.979 | 5.415 | 5.440 | 3,077,804 | -0.38(-6.51%) |
Dec 17, 2008 | 5.617 | 5.946 | 5.491 | 5.819 | 3,526,914 | +0.16(+2.83%) |
Dec 16, 2008 | 5.465 | 5.710 | 5.255 | 5.659 | 3,100,625 | +0.34(+6.33%) |
Dec 15, 2008 | 5.684 | 5.684 | 5.204 | 5.322 | 3,251,874 | -0.24(-4.24%) |
Dec 12, 2008 | 5.061 | 5.575 | 4.884 | 5.558 | 0 | +0.32(+6.11%) |
Dec 11, 2008 | 5.432 | 5.617 | 4.910 | 5.238 | 4,840,827 | -0.50(-8.66%) |
Dec 10, 2008 | 5.870 | 5.946 | 5.592 | 5.735 | 3,348,574 | -0.08(-1.45%) |
Dec 09, 2008 | 5.432 | 5.920 | 5.398 | 5.819 | 2,913,972 | +0.29(+5.18%) |
Dec 08, 2008 | 5.491 | 5.727 | 5.423 | 5.533 | 2,599,789 | +0.19(+3.63%) |
Dec 05, 2008 | 5.120 | 5.356 | 4.876 | 5.339 | 0 | +0.17(+3.26%) |
Dec 04, 2008 | 5.145 | 5.381 | 5.036 | 5.171 | 2,200,593 | -0.08(-1.44%) |
Dec 03, 2008 | 5.036 | 5.289 | 4.868 | 5.247 | 3,911,456 | +0.08(+1.63%) |
Dec 02, 2008 | 5.339 | 5.404 | 5.028 | 5.162 | 3,760,424 | -0.06(-1.13%) |
Dec 01, 2008 | 5.457 | 5.558 | 5.204 | 5.221 | 3,897,723 | -0.32(-5.78%) |
Nov 28, 2008 | 5.465 | 5.609 | 5.263 | 5.541 | 1,596,763 | +0.05(+0.92%) |
Nov 26, 2008 | 4.893 | 5.575 | 4.733 | 5.491 | 2,286,293 | +0.55(+11.07%) |
Nov 25, 2008 | 5.171 | 5.204 | 4.750 | 4.943 | 3,919,776 | -0.04(-0.84%) |
Nov 24, 2008 | 4.649 | 5.162 | 4.446 | 4.985 | 3,372,245 | +0.45(+9.83%) |
Nov 21, 2008 | 4.573 | 4.573 | 4.160 | 4.539 | 4,148,277 | +0.13(+2.86%) |
Nov 20, 2008 | 4.379 | 4.943 | 4.017 | 4.413 | 8,717,660 | -0.03(-0.57%) |
Nov 19, 2008 | 5.154 | 5.179 | 4.421 | 4.438 | 3,056,063 | -0.74(-14.31%) |
Nov 18, 2008 | 5.044 | 5.348 | 4.876 | 5.179 | 5,311,176 | +0.08(+1.49%) |
Nov 17, 2008 | 5.230 | 5.432 | 5.070 | 5.103 | 3,850,942 | -0.23(-4.27%) |
Nov 14, 2008 | 5.946 | 5.946 | 5.322 | 5.331 | 0 | -0.80(-13.05%) |
Nov 13, 2008 | 5.221 | 6.131 | 5.129 | 6.131 | 5,767,761 | +0.91(+17.42%) |
Nov 12, 2008 | 6.021 | 6.072 | 5.213 | 5.221 | 4,687,209 | -0.93(-15.07%) |
Nov 11, 2008 | 6.279 | 6.333 | 5.903 | 6.148 | 3,076,764 | -0.40(-6.17%) |
Nov 10, 2008 | 7.141 | 7.167 | 6.459 | 6.552 | 3,918,893 | -0.43(-6.15%) |
Nov 07, 2008 | 6.586 | 7.293 | 6.560 | 6.981 | 0 | +0.24(+3.50%) |
Nov 06, 2008 | 7.032 | 7.032 | 6.628 | 6.746 | 5,045,020 | -0.43(-5.99%) |
Nov 05, 2008 | 7.588 | 7.680 | 7.116 | 7.175 | 5,104,305 | -0.53(-6.89%) |
Nov 04, 2008 | 7.436 | 7.722 | 7.259 | 7.706 | 5,288,072 | +0.43(+5.90%) |
Nov 03, 2008 | 7.158 | 7.377 | 7.074 | 7.276 | 4,269,853 | +0.19(+2.73%) |
Oct 31, 2008 | 7.335 | 7.529 | 6.956 | 7.082 | 0 | -0.24(-3.22%) |
Oct 30, 2008 | 7.529 | 7.529 | 7.082 | 7.318 | 4,316,686 | +0.35(+4.95%) |
Oct 29, 2008 | 7.318 | 7.562 | 6.948 | 6.973 | 7,239,843 | -0.53(-7.07%) |
Oct 28, 2008 | 6.813 | 7.512 | 6.703 | 7.503 | 5,319,755 | +0.92(+13.94%) |
Oct 27, 2008 | 6.451 | 6.889 | 6.257 | 6.586 | 4,274,003 | +0.07(+1.03%) |
Oct 24, 2008 | 5.903 | 6.712 | 5.903 | 6.518 | 0 | -0.16(-2.40%) |
Oct 23, 2008 | 6.796 | 6.906 | 6.417 | 6.678 | 6,560,396 | -0.10(-1.49%) |
Oct 22, 2008 | 5.946 | 6.847 | 5.946 | 6.779 | 7,541,203 | +0.66(+10.73%) |
Oct 21, 2008 | 6.324 | 6.468 | 6.038 | 6.122 | 4,839,748 | -0.36(-5.58%) |
Oct 20, 2008 | 6.316 | 6.577 | 6.249 | 6.484 | 4,267,503 | +0.26(+4.19%) |
Oct 17, 2008 | 6.148 | 6.333 | 5.903 | 6.223 | 0 | -0.03(-0.40%) |
Oct 16, 2008 | 5.895 | 6.375 | 5.625 | 6.249 | 5,137,887 | +0.32(+5.40%) |
Oct 15, 2008 | 6.358 | 6.421 | 5.895 | 5.929 | 5,696,336 | -0.45(-7.00%) |
Oct 14, 2008 | 6.931 | 6.939 | 6.148 | 6.375 | 5,417,331 | -0.16(-2.45%) |
Oct 13, 2008 | 5.811 | 6.737 | 5.735 | 6.535 | 5,855,386 | +1.19(+22.20%) |
Oct 10, 2008 | 5.465 | 5.920 | 5.078 | 5.348 | 0 | -0.43(-7.43%) |
Oct 09, 2008 | 6.602 | 6.636 | 5.777 | 5.777 | 7,924,607 | -0.56(-8.90%) |
Oct 08, 2008 | 6.097 | 6.906 | 6.097 | 6.341 | 6,233,464 | -0.17(-2.59%) |
Oct 07, 2008 | 7.158 | 7.285 | 6.484 | 6.510 | 6,784,242 | -0.46(-6.64%) |
Oct 06, 2008 | 7.411 | 7.461 | 6.712 | 6.973 | 7,190,943 | -0.29(-3.94%) |
Oct 03, 2008 | 7.428 | 7.781 | 7.242 | 7.259 | 0 | +0.08(+1.17%) |
Oct 02, 2008 | 7.722 | 7.773 | 7.124 | 7.175 | 5,480,326 | -0.55(-7.09%) |