Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.251 | 5.591 | 5.251 | 5.558 | 7,171,227 | +0.25(+4.67%) |
Dec 30, 2008 | 5.010 | 5.330 | 4.945 | 5.310 | 4,970,281 | +0.33(+6.54%) |
Dec 29, 2008 | 4.932 | 5.049 | 4.756 | 4.984 | 5,926,082 | -0.04(-0.78%) |
Dec 26, 2008 | 5.088 | 5.134 | 4.919 | 5.023 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.088 | 5.167 | 4.919 | 5.167 | 2,512,139 | +0.26(+5.32%) |
Dec 23, 2008 | 4.925 | 4.977 | 4.756 | 4.906 | 6,348,534 | +0.03(+0.67%) |
Dec 22, 2008 | 5.154 | 5.297 | 4.801 | 4.873 | 10,404,056 | -0.39(-7.44%) |
Dec 19, 2008 | 5.401 | 5.617 | 5.154 | 5.264 | 14,527,116 | -0.08(-1.59%) |
Dec 18, 2008 | 5.375 | 5.649 | 5.245 | 5.349 | 8,841,257 | -0.08(-1.56%) |
Dec 17, 2008 | 5.649 | 5.708 | 5.395 | 5.434 | 9,935,813 | -0.23(-4.03%) |
Dec 16, 2008 | 5.199 | 5.662 | 5.134 | 5.662 | 9,612,904 | +0.63(+12.44%) |
Dec 15, 2008 | 5.225 | 5.291 | 4.801 | 5.036 | 8,212,194 | -0.18(-3.50%) |
Dec 12, 2008 | 4.912 | 5.382 | 4.906 | 5.219 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.519 | 5.662 | 5.101 | 5.199 | 11,211,156 | -0.44(-7.75%) |
Dec 10, 2008 | 5.604 | 5.708 | 5.336 | 5.636 | 8,089,530 | +0.14(+2.61%) |
Dec 09, 2008 | 5.610 | 5.904 | 5.460 | 5.493 | 9,873,523 | -0.27(-4.64%) |
Dec 08, 2008 | 5.845 | 5.949 | 5.304 | 5.760 | 15,751,063 | +0.29(+5.24%) |
Dec 05, 2008 | 5.108 | 5.656 | 5.023 | 5.473 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.049 | 5.610 | 5.049 | 5.225 | 12,780,805 | -0.11(-2.08%) |
Dec 03, 2008 | 4.951 | 5.434 | 4.854 | 5.336 | 12,382,754 | +0.15(+2.89%) |
Dec 02, 2008 | 5.415 | 5.415 | 4.795 | 5.186 | 13,462,021 | +0.46(+9.66%) |
Dec 01, 2008 | 5.786 | 5.871 | 4.697 | 4.730 | 10,777,378 | -1.39(-22.71%) |
Nov 28, 2008 | 5.923 | 6.158 | 5.702 | 6.119 | 4,069,261 | +0.24(+4.11%) |
Nov 26, 2008 | 5.388 | 5.878 | 5.349 | 5.878 | 6,645,127 | +0.22(+3.80%) |
Nov 25, 2008 | 5.617 | 5.767 | 5.056 | 5.662 | 15,252,332 | +0.37(+7.03%) |
Nov 24, 2008 | 4.566 | 5.362 | 4.188 | 5.291 | 23,863,160 | +1.20(+29.35%) |
Nov 21, 2008 | 5.206 | 5.206 | 3.255 | 4.090 | 35,197,516 | -0.42(-9.26%) |
Nov 20, 2008 | 4.912 | 5.108 | 4.416 | 4.508 | 29,438,744 | -0.52(-10.26%) |
Nov 19, 2008 | 6.034 | 6.197 | 4.847 | 5.023 | 19,568,454 | -1.17(-18.86%) |
Nov 18, 2008 | 5.936 | 6.439 | 5.767 | 6.191 | 14,755,288 | +0.09(+1.50%) |
Nov 17, 2008 | 6.263 | 6.465 | 5.904 | 6.100 | 10,081,367 | -0.16(-2.60%) |
Nov 14, 2008 | 6.661 | 6.974 | 6.237 | 6.263 | 0 | -0.71(-10.20%) |
Nov 13, 2008 | 6.263 | 6.987 | 5.682 | 6.974 | 20,329,406 | +0.70(+11.24%) |
Nov 12, 2008 | 7.013 | 7.124 | 6.230 | 6.269 | 18,151,524 | -0.91(-12.64%) |
Nov 11, 2008 | 6.980 | 7.300 | 6.752 | 7.176 | 8,334,434 | +0.07(+0.92%) |
Nov 10, 2008 | 7.620 | 7.691 | 6.915 | 7.111 | 7,999,111 | -0.22(-3.02%) |
Nov 07, 2008 | 7.633 | 7.854 | 7.091 | 7.332 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.252 | 8.676 | 7.489 | 7.567 | 18,289,282 | -0.61(-7.50%) |
Nov 05, 2008 | 8.709 | 8.794 | 8.122 | 8.181 | 14,937,500 | -0.68(-7.73%) |
Nov 04, 2008 | 8.481 | 9.035 | 8.357 | 8.865 | 15,343,513 | +0.54(+6.50%) |
Nov 03, 2008 | 8.089 | 8.344 | 7.828 | 8.324 | 9,203,882 | +0.23(+2.82%) |
Oct 31, 2008 | 8.063 | 8.481 | 7.822 | 8.096 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.304 | 8.644 | 7.561 | 8.024 | 12,687,852 | +0.10(+1.23%) |
Oct 29, 2008 | 7.626 | 8.128 | 7.460 | 7.926 | 15,872,555 | +0.19(+2.45%) |
Oct 28, 2008 | 6.850 | 7.750 | 6.608 | 7.737 | 16,842,896 | +1.27(+19.56%) |
Oct 27, 2008 | 6.602 | 7.372 | 6.471 | 6.471 | 14,736,807 | -0.13(-1.98%) |
Oct 24, 2008 | 5.401 | 7.006 | 5.401 | 6.602 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.228 | 7.228 | 6.315 | 6.569 | 17,008,018 | -0.44(-6.33%) |
Oct 22, 2008 | 6.667 | 7.587 | 6.556 | 7.013 | 19,458,632 | -0.13(-1.83%) |
Oct 21, 2008 | 6.152 | 7.626 | 6.152 | 7.143 | 23,066,358 | +0.79(+12.42%) |
Oct 20, 2008 | 7.078 | 7.078 | 5.884 | 6.354 | 16,017,932 | -0.22(-3.37%) |
Oct 17, 2008 | 6.426 | 7.039 | 6.426 | 6.576 | 0 | -0.31(-4.46%) |
Oct 16, 2008 | 6.804 | 7.378 | 6.360 | 6.882 | 13,849,921 | +0.09(+1.34%) |
Oct 15, 2008 | 6.856 | 7.756 | 6.641 | 6.791 | 19,816,420 | -1.02(-13.03%) |
Oct 14, 2008 | 6.034 | 8.181 | 5.995 | 7.809 | 60,251,472 | +2.75(+54.25%) |
Oct 13, 2008 | 5.310 | 5.545 | 4.495 | 5.062 | 16,139,089 | +0.63(+14.29%) |
Oct 10, 2008 | 4.390 | 5.082 | 3.751 | 4.429 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.989 | 6.595 | 4.142 | 4.188 | 38,787,476 | -1.68(-28.67%) |
Oct 08, 2008 | 7.176 | 7.222 | 5.767 | 5.871 | 20,568,432 | -1.05(-15.17%) |
Oct 07, 2008 | 7.593 | 7.893 | 6.817 | 6.921 | 10,550,170 | -0.77(-10.01%) |
Oct 06, 2008 | 7.339 | 8.194 | 6.791 | 7.691 | 12,662,004 | -0.50(-6.06%) |
Oct 03, 2008 | 9.146 | 9.916 | 7.209 | 8.187 | 0 | -0.43(-5.00%) |
Oct 02, 2008 | 8.833 | 9.198 | 8.161 | 8.618 | 7,921,888 | -0.34(-3.79%) |