Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.202 | 5.618 | 5.194 | 5.435 | 1,442,307 | +0.22(+4.31%) |
Dec 30, 2008 | 5.410 | 5.427 | 5.160 | 5.210 | 1,480,411 | -0.17(-3.10%) |
Dec 29, 2008 | 4.952 | 5.427 | 4.919 | 5.377 | 1,739,572 | +0.43(+8.75%) |
Dec 26, 2008 | 4.927 | 4.994 | 4.786 | 4.944 | 696,718 | +0.16(+3.30%) |
Dec 24, 2008 | 4.869 | 4.994 | 4.686 | 4.786 | 1,175,681 | -0.19(-3.85%) |
Dec 23, 2008 | 4.828 | 5.052 | 4.761 | 4.977 | 1,381,784 | +0.07(+1.53%) |
Dec 22, 2008 | 4.836 | 4.994 | 4.694 | 4.902 | 1,550,293 | -0.03(-0.67%) |
Dec 19, 2008 | 4.828 | 4.952 | 4.669 | 4.936 | 1,034,232 | +0.12(+2.60%) |
Dec 18, 2008 | 4.977 | 5.102 | 4.736 | 4.811 | 1,041,114 | -0.10(-2.03%) |
Dec 17, 2008 | 5.061 | 5.102 | 4.819 | 4.911 | 1,507,816 | -0.15(-2.96%) |
Dec 16, 2008 | 5.152 | 5.402 | 4.994 | 5.061 | 2,006,693 | -0.13(-2.56%) |
Dec 15, 2008 | 5.061 | 5.527 | 5.002 | 5.194 | 1,305,574 | +0.04(+0.81%) |
Dec 12, 2008 | 5.002 | 5.577 | 4.994 | 5.152 | 984,249 | -0.20(-3.73%) |
Dec 11, 2008 | 5.485 | 5.485 | 5.244 | 5.352 | 1,581,328 | -0.13(-2.43%) |
Dec 10, 2008 | 5.959 | 6.059 | 5.460 | 5.485 | 2,042,967 | -0.35(-5.99%) |
Dec 09, 2008 | 5.344 | 6.109 | 5.210 | 5.835 | 2,161,494 | +0.10(+1.74%) |
Dec 08, 2008 | 5.377 | 5.826 | 5.260 | 5.735 | 2,184,578 | +0.52(+9.89%) |
Dec 05, 2008 | 4.728 | 5.244 | 4.578 | 5.219 | 1,571,562 | +0.45(+9.42%) |
Dec 04, 2008 | 4.852 | 5.094 | 4.636 | 4.769 | 1,361,699 | -0.26(-5.13%) |
Dec 03, 2008 | 4.952 | 5.227 | 4.311 | 5.027 | 2,295,453 | +0.58(+13.11%) |
Dec 02, 2008 | 4.661 | 4.852 | 4.311 | 4.445 | 2,180,034 | -0.18(-3.96%) |
Dec 01, 2008 | 4.994 | 5.052 | 4.578 | 4.628 | 1,144,650 | -0.58(-11.18%) |
Nov 28, 2008 | 5.260 | 5.269 | 4.744 | 5.210 | 887,497 | -0.02(-0.48%) |
Nov 26, 2008 | 4.686 | 5.244 | 4.669 | 5.235 | 1,584,429 | +0.12(+2.44%) |
Nov 25, 2008 | 5.202 | 5.235 | 4.644 | 5.111 | 2,044,117 | -0.24(-4.51%) |
Nov 24, 2008 | 4.078 | 5.385 | 3.882 | 5.352 | 3,404,070 | +1.48(+38.28%) |
Nov 21, 2008 | 4.503 | 4.536 | 3.454 | 3.870 | 3,113,812 | -0.37(-8.82%) |
Nov 20, 2008 | 4.778 | 4.778 | 4.220 | 4.245 | 4,383,549 | -0.71(-14.29%) |
Nov 19, 2008 | 5.227 | 5.285 | 4.786 | 4.952 | 2,905,319 | -0.45(-8.32%) |
Nov 18, 2008 | 5.227 | 5.510 | 5.077 | 5.402 | 2,056,592 | +0.12(+2.37%) |
Nov 17, 2008 | 5.443 | 5.518 | 5.119 | 5.277 | 1,558,017 | -0.13(-2.46%) |
Nov 14, 2008 | 5.976 | 6.109 | 5.285 | 5.410 | 1,714,790 | -0.60(-9.97%) |
Nov 13, 2008 | 5.810 | 6.034 | 5.102 | 6.009 | 3,245,907 | +0.17(+3.00%) |
Nov 12, 2008 | 5.860 | 6.118 | 5.743 | 5.835 | 3,047,858 | -0.25(-4.10%) |
Nov 11, 2008 | 6.059 | 6.267 | 5.826 | 6.084 | 3,144,258 | -0.22(-3.43%) |
Nov 10, 2008 | 6.326 | 6.451 | 6.209 | 6.301 | 1,525,724 | +0.05(+0.80%) |
Nov 07, 2008 | 6.342 | 6.642 | 6.242 | 6.251 | 2,275,132 | -0.03(-0.53%) |
Nov 06, 2008 | 6.650 | 6.817 | 6.018 | 6.284 | 6,038,452 | -0.87(-12.21%) |
Nov 05, 2008 | 7.516 | 7.516 | 7.075 | 7.158 | 2,303,797 | -0.36(-4.76%) |
Nov 04, 2008 | 7.516 | 7.649 | 7.241 | 7.516 | 1,967,781 | +0.35(+4.88%) |
Nov 03, 2008 | 7.632 | 7.632 | 7.075 | 7.166 | 1,768,786 | -0.44(-5.80%) |
Oct 31, 2008 | 6.975 | 7.607 | 6.975 | 7.607 | 2,286,236 | +0.19(+2.58%) |
Oct 30, 2008 | 7.682 | 8.198 | 7.075 | 7.416 | 3,154,204 | -0.14(-1.87%) |
Oct 29, 2008 | 6.242 | 7.866 | 6.159 | 7.558 | 4,539,308 | +1.36(+21.88%) |
Oct 28, 2008 | 5.993 | 6.242 | 5.726 | 6.201 | 3,465,267 | +0.37(+6.43%) |
Oct 27, 2008 | 6.176 | 6.550 | 5.735 | 5.826 | 2,663,178 | -0.74(-11.28%) |
Oct 24, 2008 | 6.043 | 6.792 | 5.885 | 6.567 | 3,303,398 | -0.51(-7.18%) |
Oct 23, 2008 | 7.491 | 7.508 | 6.958 | 7.075 | 2,502,837 | -0.33(-4.49%) |
Oct 22, 2008 | 7.366 | 7.641 | 7.083 | 7.408 | 2,048,209 | -0.08(-1.11%) |
Oct 21, 2008 | 8.623 | 8.656 | 7.433 | 7.491 | 4,111,732 | -1.13(-13.13%) |
Oct 20, 2008 | 9.297 | 9.439 | 8.556 | 8.623 | 2,672,813 | -0.43(-4.78%) |
Oct 17, 2008 | 7.982 | 9.131 | 7.491 | 9.056 | 4,494,883 | +1.27(+16.24%) |
Oct 16, 2008 | 7.874 | 7.990 | 7.216 | 7.791 | 4,249,515 | +0.13(+1.74%) |
Oct 15, 2008 | 8.440 | 8.606 | 7.108 | 7.657 | 3,843,057 | -1.39(-15.36%) |
Oct 14, 2008 | 9.014 | 9.738 | 8.132 | 9.047 | 8,544,950 | +1.00(+12.41%) |
Oct 13, 2008 | 7.583 | 8.290 | 6.742 | 8.049 | 7,197,868 | +1.40(+21.03%) |
Oct 10, 2008 | 6.675 | 7.250 | 5.726 | 6.650 | 7,063,114 | -0.60(-8.27%) |
Oct 09, 2008 | 10.72 | 10.72 | 6.933 | 7.250 | 7,931,951 | -3.32(-31.42%) |
Oct 08, 2008 | 10.54 | 10.74 | 9.339 | 10.57 | 3,710,066 | -0.57(-5.15%) |
Oct 07, 2008 | 11.57 | 11.80 | 10.40 | 11.14 | 2,399,710 | -0.26(-2.26%) |
Oct 06, 2008 | 12.12 | 12.46 | 11.24 | 11.40 | 3,155,894 | -1.36(-10.69%) |
Oct 03, 2008 | 12.33 | 13.28 | 12.31 | 12.77 | 1,982,396 | +0.62(+5.07%) |
Oct 02, 2008 | 12.36 | 12.58 | 12.07 | 12.15 | 1,399,562 | -0.35(-2.80%) |