Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.430 | 6.963 | 6.430 | 6.771 | 7,511,444 | +0.01(+0.11%) |
Dec 30, 2008 | 6.786 | 6.815 | 6.549 | 6.763 | 5,807,891 | +0.05(+0.77%) |
Dec 29, 2008 | 6.660 | 6.889 | 6.571 | 6.712 | 10,575,202 | +0.07(+1.12%) |
Dec 26, 2008 | 6.541 | 6.667 | 6.252 | 6.637 | 4,298,874 | +0.12(+1.82%) |
Dec 24, 2008 | 6.660 | 6.741 | 6.474 | 6.519 | 3,687,264 | -0.17(-2.55%) |
Dec 23, 2008 | 6.897 | 7.363 | 6.667 | 6.689 | 19,504,194 | +0.30(+4.64%) |
Dec 22, 2008 | 6.971 | 7.008 | 6.297 | 6.393 | 11,231,659 | -0.46(-6.70%) |
Dec 19, 2008 | 7.297 | 7.445 | 6.771 | 6.852 | 11,790,605 | -0.44(-6.09%) |
Dec 18, 2008 | 7.704 | 7.763 | 7.126 | 7.297 | 17,560,164 | -0.07(-0.91%) |
Dec 17, 2008 | 6.912 | 7.593 | 6.682 | 7.363 | 22,008,004 | +0.34(+4.85%) |
Dec 16, 2008 | 5.830 | 7.060 | 5.704 | 7.023 | 19,096,548 | +1.04(+17.33%) |
Dec 15, 2008 | 6.126 | 6.341 | 5.808 | 5.986 | 7,550,328 | -0.06(-0.98%) |
Dec 12, 2008 | 5.949 | 6.193 | 5.556 | 6.045 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.541 | 7.578 | 6.000 | 6.393 | 31,571,956 | -1.47(-18.66%) |
Dec 10, 2008 | 7.556 | 8.408 | 7.408 | 7.860 | 25,157,484 | +0.52(+7.06%) |
Dec 09, 2008 | 6.837 | 8.156 | 6.600 | 7.341 | 31,865,652 | +0.38(+5.43%) |
Dec 08, 2008 | 6.060 | 7.089 | 5.846 | 6.963 | 22,419,818 | +1.53(+28.24%) |
Dec 05, 2008 | 4.956 | 5.504 | 4.860 | 5.430 | 7,929,366 | +0.34(+6.70%) |
Dec 04, 2008 | 5.000 | 5.423 | 4.823 | 5.089 | 10,067,123 | +0.11(+2.23%) |
Dec 03, 2008 | 4.993 | 5.178 | 4.593 | 4.978 | 10,600,020 | +0.12(+2.44%) |
Dec 02, 2008 | 4.519 | 4.919 | 4.519 | 4.860 | 8,049,623 | +0.38(+8.43%) |
Dec 01, 2008 | 4.882 | 5.104 | 4.445 | 4.482 | 8,428,238 | -0.67(-12.95%) |
Nov 28, 2008 | 4.993 | 5.452 | 4.815 | 5.148 | 5,647,453 | +0.26(+5.30%) |
Nov 26, 2008 | 3.911 | 4.971 | 3.689 | 4.889 | 16,974,268 | +1.12(+29.67%) |
Nov 25, 2008 | 3.541 | 3.904 | 3.482 | 3.771 | 9,833,042 | +0.37(+10.89%) |
Nov 24, 2008 | 3.148 | 3.541 | 3.148 | 3.400 | 10,023,745 | +0.36(+11.95%) |
Nov 21, 2008 | 3.185 | 3.356 | 2.971 | 3.037 | 7,808,722 | -0.14(-4.43%) |
Nov 20, 2008 | 3.682 | 3.682 | 3.074 | 3.178 | 11,900,936 | -0.21(-6.33%) |
Nov 19, 2008 | 3.430 | 3.556 | 3.371 | 3.393 | 7,706,917 | -0.13(-3.58%) |
Nov 18, 2008 | 3.689 | 3.815 | 3.378 | 3.519 | 9,831,363 | -0.19(-5.00%) |
Nov 17, 2008 | 3.882 | 3.889 | 3.541 | 3.704 | 7,598,358 | -0.10(-2.72%) |
Nov 14, 2008 | 4.148 | 4.148 | 3.697 | 3.808 | 0 | -0.36(-8.70%) |
Nov 13, 2008 | 4.193 | 4.267 | 3.659 | 4.171 | 16,345,226 | -0.07(-1.57%) |
Nov 12, 2008 | 4.919 | 4.919 | 4.171 | 4.237 | 8,460,851 | -0.37(-8.04%) |
Nov 11, 2008 | 4.852 | 4.941 | 4.534 | 4.608 | 7,932,845 | -0.35(-7.03%) |
Nov 10, 2008 | 5.371 | 5.534 | 4.815 | 4.956 | 4,602,097 | -0.23(-4.43%) |
Nov 07, 2008 | 5.386 | 5.526 | 4.971 | 5.186 | 6,669,298 | -0.09(-1.69%) |
Nov 06, 2008 | 5.445 | 5.660 | 5.208 | 5.274 | 9,716,241 | -0.30(-5.32%) |
Nov 05, 2008 | 5.926 | 5.971 | 5.571 | 5.571 | 7,201,524 | -0.44(-7.39%) |
Nov 04, 2008 | 5.926 | 6.430 | 5.926 | 6.015 | 10,106,245 | +0.19(+3.18%) |
Nov 03, 2008 | 5.630 | 5.926 | 5.556 | 5.830 | 5,261,264 | +0.23(+4.10%) |
Oct 31, 2008 | 5.519 | 5.800 | 5.319 | 5.600 | 6,940,281 | +0.11(+2.02%) |
Oct 30, 2008 | 5.593 | 5.593 | 5.282 | 5.489 | 10,444,923 | +0.33(+6.31%) |
Oct 29, 2008 | 4.860 | 5.534 | 4.711 | 5.163 | 10,811,171 | +0.36(+7.40%) |
Oct 28, 2008 | 4.460 | 4.823 | 4.274 | 4.808 | 7,813,951 | +0.53(+12.28%) |
Oct 27, 2008 | 4.341 | 4.504 | 4.230 | 4.282 | 9,144,459 | -0.19(-4.30%) |
Oct 24, 2008 | 4.482 | 4.771 | 4.319 | 4.474 | 8,362,538 | -0.56(-11.05%) |
Oct 23, 2008 | 5.067 | 5.178 | 4.600 | 5.030 | 13,876,234 | +0.01(+0.30%) |
Oct 22, 2008 | 5.223 | 5.371 | 4.860 | 5.015 | 11,670,405 | -0.64(-11.27%) |
Oct 21, 2008 | 5.697 | 5.919 | 5.489 | 5.652 | 8,413,450 | -0.20(-3.42%) |
Oct 20, 2008 | 5.667 | 5.956 | 5.556 | 5.852 | 6,193,950 | +0.32(+5.76%) |
Oct 17, 2008 | 5.156 | 5.778 | 5.089 | 5.534 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.126 | 6.126 | 4.830 | 5.208 | 16,829,512 | -0.50(-8.82%) |
Oct 15, 2008 | 6.371 | 6.608 | 5.556 | 5.711 | 12,962,858 | -0.93(-14.05%) |
Oct 14, 2008 | 6.712 | 7.230 | 6.341 | 6.645 | 24,738,640 | +0.50(+8.07%) |
Oct 13, 2008 | 5.993 | 6.149 | 5.504 | 6.149 | 15,557,061 | +0.89(+16.90%) |
Oct 10, 2008 | 5.341 | 5.926 | 3.334 | 5.260 | 51,315,472 | -0.79(-13.10%) |
Oct 09, 2008 | 7.615 | 7.889 | 5.852 | 6.052 | 38,479,900 | -1.44(-19.27%) |
Oct 08, 2008 | 7.319 | 8.571 | 7.045 | 7.497 | 16,656,951 | -0.81(-9.72%) |
Oct 07, 2008 | 8.889 | 9.023 | 7.952 | 8.304 | 15,315,068 | -0.41(-4.76%) |
Oct 06, 2008 | 9.519 | 9.615 | 8.075 | 8.719 | 23,669,152 | -1.36(-13.46%) |
Oct 03, 2008 | 11.27 | 11.47 | 10.07 | 10.07 | 0 | -1.04(-9.33%) |
Oct 02, 2008 | 12.16 | 12.16 | 10.96 | 11.11 | 13,620,347 | -1.04(-8.59%) |