Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.597 | 5.777 | 5.538 | 5.709 | 8,150,764 | +0.03(+0.45%) |
Dec 30, 2008 | 5.469 | 5.692 | 5.315 | 5.683 | 12,542,019 | +0.32(+5.90%) |
Dec 29, 2008 | 5.529 | 5.563 | 5.178 | 5.366 | 18,710,410 | -0.15(-2.79%) |
Dec 26, 2008 | 5.649 | 5.683 | 5.392 | 5.520 | 5,532,228 | -0.09(-1.68%) |
Dec 24, 2008 | 5.589 | 5.700 | 5.572 | 5.615 | 3,612,405 | -0.03(-0.46%) |
Dec 23, 2008 | 5.854 | 5.983 | 5.563 | 5.640 | 11,816,571 | -0.26(-4.35%) |
Dec 22, 2008 | 6.008 | 6.231 | 5.726 | 5.897 | 18,112,384 | -0.21(-3.37%) |
Dec 19, 2008 | 5.966 | 6.214 | 5.923 | 6.102 | 21,177,956 | +0.25(+4.24%) |
Dec 18, 2008 | 6.188 | 6.222 | 5.743 | 5.854 | 23,761,762 | -0.29(-4.74%) |
Dec 17, 2008 | 6.043 | 6.479 | 5.966 | 6.145 | 32,740,528 | -0.09(-1.51%) |
Dec 16, 2008 | 5.786 | 6.282 | 5.760 | 6.239 | 26,920,218 | +0.56(+9.79%) |
Dec 15, 2008 | 5.640 | 5.743 | 5.392 | 5.683 | 12,690,557 | +0.06(+1.07%) |
Dec 12, 2008 | 5.195 | 5.709 | 5.135 | 5.623 | 19,373,880 | +0.33(+6.14%) |
Dec 11, 2008 | 5.486 | 5.692 | 5.255 | 5.298 | 12,189,161 | -0.27(-4.77%) |
Dec 10, 2008 | 5.520 | 5.991 | 5.392 | 5.563 | 23,550,620 | +0.09(+1.56%) |
Dec 09, 2008 | 4.844 | 5.632 | 4.724 | 5.478 | 27,736,096 | +0.57(+11.69%) |
Dec 08, 2008 | 5.093 | 5.093 | 4.733 | 4.904 | 15,740,418 | -0.03(-0.52%) |
Dec 05, 2008 | 4.947 | 4.947 | 4.536 | 4.930 | 14,368,851 | +0.05(+1.05%) |
Dec 04, 2008 | 5.093 | 5.187 | 4.750 | 4.879 | 13,321,949 | -0.37(-7.01%) |
Dec 03, 2008 | 5.024 | 5.289 | 4.707 | 5.247 | 31,858,082 | +0.89(+20.43%) |
Dec 02, 2008 | 4.528 | 4.570 | 4.220 | 4.356 | 18,508,954 | -0.10(-2.30%) |
Dec 01, 2008 | 4.861 | 4.861 | 4.459 | 4.459 | 10,230,349 | -0.50(-10.17%) |
Nov 28, 2008 | 4.896 | 5.007 | 4.793 | 4.964 | 3,026,087 | +0.00(+0.00%) |
Nov 26, 2008 | 4.536 | 4.964 | 4.442 | 4.964 | 10,991,440 | +0.39(+8.61%) |
Nov 25, 2008 | 4.682 | 4.836 | 4.519 | 4.570 | 11,135,230 | -0.16(-3.44%) |
Nov 24, 2008 | 4.528 | 4.742 | 4.348 | 4.733 | 13,889,096 | +0.36(+8.22%) |
Nov 21, 2008 | 4.177 | 4.382 | 3.834 | 4.374 | 19,938,158 | +0.28(+6.90%) |
Nov 20, 2008 | 4.220 | 4.493 | 4.031 | 4.091 | 21,237,478 | -0.22(-5.16%) |
Nov 19, 2008 | 4.682 | 4.810 | 4.314 | 4.314 | 11,204,070 | -0.44(-9.19%) |
Nov 18, 2008 | 4.904 | 5.024 | 4.639 | 4.750 | 12,629,401 | -0.11(-2.29%) |
Nov 17, 2008 | 4.870 | 5.058 | 4.716 | 4.861 | 11,001,411 | -0.11(-2.24%) |
Nov 14, 2008 | 5.255 | 5.255 | 4.784 | 4.973 | 12,534,238 | -0.30(-5.68%) |
Nov 13, 2008 | 4.879 | 5.281 | 4.519 | 5.272 | 15,017,109 | +0.37(+7.50%) |
Nov 12, 2008 | 5.229 | 5.229 | 4.870 | 4.904 | 10,118,476 | -0.32(-6.07%) |
Nov 11, 2008 | 5.255 | 5.315 | 4.964 | 5.221 | 10,457,896 | -0.06(-1.13%) |
Nov 10, 2008 | 5.734 | 5.777 | 5.229 | 5.281 | 9,282,346 | -0.27(-4.93%) |
Nov 07, 2008 | 5.709 | 5.743 | 5.392 | 5.555 | 12,275,896 | -0.11(-1.96%) |
Nov 06, 2008 | 6.025 | 6.137 | 5.623 | 5.666 | 13,459,900 | -0.42(-6.89%) |
Nov 05, 2008 | 6.239 | 6.479 | 6.085 | 6.085 | 11,337,501 | -0.21(-3.40%) |
Nov 04, 2008 | 6.179 | 6.582 | 6.085 | 6.299 | 25,799,742 | +0.56(+9.85%) |
Nov 03, 2008 | 5.940 | 5.985 | 5.606 | 5.734 | 11,242,300 | -0.22(-3.74%) |
Oct 31, 2008 | 5.983 | 6.145 | 5.700 | 5.957 | 11,248,445 | -0.19(-3.06%) |
Oct 30, 2008 | 6.060 | 6.488 | 6.043 | 6.145 | 16,928,036 | +0.21(+3.46%) |
Oct 29, 2008 | 5.597 | 6.120 | 5.349 | 5.940 | 18,451,210 | +0.39(+6.93%) |
Oct 28, 2008 | 5.401 | 5.589 | 4.921 | 5.555 | 19,301,024 | +0.37(+7.10%) |
Oct 27, 2008 | 5.144 | 5.473 | 5.075 | 5.187 | 13,099,851 | -0.03(-0.49%) |
Oct 24, 2008 | 4.896 | 5.426 | 4.802 | 5.212 | 21,694,160 | -0.19(-3.49%) |
Oct 23, 2008 | 5.572 | 5.632 | 5.204 | 5.401 | 15,858,182 | -0.22(-3.96%) |
Oct 22, 2008 | 5.811 | 5.991 | 5.478 | 5.623 | 17,577,116 | -0.15(-2.52%) |
Oct 21, 2008 | 6.120 | 6.154 | 5.760 | 5.769 | 15,378,332 | -0.45(-7.29%) |
Oct 20, 2008 | 6.479 | 6.479 | 5.948 | 6.222 | 12,152,090 | -0.09(-1.36%) |
Oct 17, 2008 | 6.222 | 6.612 | 6.060 | 6.308 | 12,095,280 | -0.02(-0.27%) |
Oct 16, 2008 | 6.111 | 6.359 | 5.794 | 6.325 | 16,004,765 | +0.21(+3.50%) |
Oct 15, 2008 | 6.667 | 6.787 | 6.060 | 6.111 | 14,323,350 | -0.46(-7.03%) |
Oct 14, 2008 | 6.958 | 7.095 | 6.522 | 6.573 | 17,319,022 | -0.14(-2.04%) |
Oct 13, 2008 | 6.239 | 6.753 | 6.222 | 6.710 | 12,508,042 | +0.72(+12.00%) |
Oct 10, 2008 | 6.094 | 6.488 | 5.675 | 5.991 | 19,060,078 | -0.26(-4.11%) |
Oct 09, 2008 | 6.616 | 6.813 | 6.120 | 6.248 | 13,198,214 | -0.19(-2.93%) |
Oct 08, 2008 | 6.248 | 6.873 | 6.162 | 6.436 | 23,287,902 | -0.05(-0.79%) |
Oct 07, 2008 | 7.189 | 7.198 | 6.470 | 6.488 | 15,324,157 | -0.45(-6.54%) |
Oct 06, 2008 | 7.061 | 7.189 | 6.556 | 6.941 | 22,584,996 | -0.34(-4.70%) |
Oct 03, 2008 | 7.438 | 7.831 | 7.207 | 7.284 | 16,318,416 | -0.03(-0.35%) |
Oct 02, 2008 | 7.712 | 7.746 | 7.266 | 7.309 | 13,818,636 | -0.50(-6.36%) |