Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.487 | 6.669 | 6.279 | 6.559 | 3,879,159 | +0.10(+1.53%) |
Dec 30, 2008 | 6.458 | 6.586 | 6.393 | 6.461 | 3,574,209 | +0.07(+1.09%) |
Dec 29, 2008 | 6.398 | 6.431 | 6.196 | 6.391 | 3,395,446 | -0.01(-0.21%) |
Dec 26, 2008 | 6.454 | 6.503 | 6.346 | 6.404 | 2,090,603 | +0.01(+0.18%) |
Dec 24, 2008 | 6.373 | 6.541 | 6.283 | 6.393 | 1,861,971 | +0.09(+1.35%) |
Dec 23, 2008 | 6.503 | 6.503 | 6.200 | 6.308 | 3,628,944 | -0.20(-3.00%) |
Dec 22, 2008 | 6.236 | 6.503 | 6.005 | 6.503 | 4,840,613 | +0.23(+3.61%) |
Dec 19, 2008 | 6.373 | 6.476 | 6.194 | 6.277 | 5,434,976 | +0.09(+1.38%) |
Dec 18, 2008 | 6.187 | 6.348 | 6.057 | 6.191 | 4,687,487 | +0.08(+1.25%) |
Dec 17, 2008 | 6.003 | 6.241 | 5.992 | 6.115 | 3,615,472 | +0.04(+0.59%) |
Dec 16, 2008 | 5.741 | 6.162 | 5.671 | 6.079 | 3,409,685 | +0.36(+6.31%) |
Dec 15, 2008 | 5.864 | 5.909 | 5.590 | 5.718 | 2,952,229 | -0.22(-3.70%) |
Dec 12, 2008 | 5.411 | 5.976 | 5.351 | 5.938 | 0 | +0.38(+6.77%) |
Dec 11, 2008 | 5.543 | 5.629 | 5.395 | 5.561 | 5,411,515 | -0.15(-2.67%) |
Dec 10, 2008 | 5.848 | 5.864 | 5.499 | 5.714 | 3,707,723 | -0.11(-1.85%) |
Dec 09, 2008 | 5.987 | 6.274 | 5.788 | 5.821 | 4,487,270 | -0.21(-3.49%) |
Dec 08, 2008 | 6.055 | 6.167 | 5.902 | 6.032 | 4,008,472 | -0.06(-0.92%) |
Dec 05, 2008 | 5.362 | 6.093 | 5.270 | 6.088 | 5,432,818 | +0.62(+11.32%) |
Dec 04, 2008 | 5.472 | 5.763 | 5.274 | 5.469 | 4,529,715 | -0.08(-1.49%) |
Dec 03, 2008 | 5.436 | 5.599 | 5.090 | 5.552 | 6,167,535 | +0.32(+6.18%) |
Dec 02, 2008 | 4.866 | 5.254 | 4.667 | 5.229 | 3,928,596 | +0.48(+10.16%) |
Dec 01, 2008 | 5.003 | 5.146 | 4.727 | 4.747 | 3,446,261 | -0.40(-7.76%) |
Nov 28, 2008 | 5.019 | 5.225 | 4.918 | 5.146 | 1,775,115 | +0.09(+1.82%) |
Nov 26, 2008 | 5.081 | 5.442 | 4.938 | 5.055 | 6,293,450 | -0.20(-3.72%) |
Nov 25, 2008 | 5.095 | 5.301 | 4.958 | 5.250 | 4,431,769 | +0.21(+4.14%) |
Nov 24, 2008 | 4.294 | 5.158 | 4.261 | 5.041 | 5,354,908 | +0.81(+19.00%) |
Nov 21, 2008 | 5.099 | 5.099 | 4.164 | 4.236 | 7,413,488 | -0.70(-14.18%) |
Nov 20, 2008 | 4.718 | 5.494 | 4.487 | 4.936 | 7,610,967 | +0.27(+5.72%) |
Nov 19, 2008 | 5.617 | 5.707 | 4.658 | 4.669 | 6,179,687 | -1.02(-17.87%) |
Nov 18, 2008 | 5.682 | 5.730 | 5.456 | 5.685 | 4,934,554 | +0.07(+1.20%) |
Nov 17, 2008 | 5.425 | 5.734 | 5.371 | 5.617 | 5,278,140 | +0.14(+2.54%) |
Nov 14, 2008 | 5.566 | 5.761 | 5.416 | 5.478 | 0 | -0.19(-3.40%) |
Nov 13, 2008 | 5.261 | 5.712 | 5.164 | 5.671 | 6,502,046 | +0.45(+8.68%) |
Nov 12, 2008 | 5.579 | 5.579 | 5.072 | 5.218 | 4,402,034 | -0.38(-6.73%) |
Nov 11, 2008 | 5.510 | 5.747 | 5.411 | 5.595 | 6,377,144 | +0.10(+1.84%) |
Nov 10, 2008 | 5.718 | 5.718 | 5.429 | 5.494 | 2,352,769 | -0.15(-2.74%) |
Nov 07, 2008 | 5.736 | 5.790 | 5.487 | 5.649 | 3,227,158 | -0.02(-0.40%) |
Nov 06, 2008 | 5.633 | 5.960 | 5.606 | 5.671 | 4,739,448 | -0.03(-0.51%) |
Nov 05, 2008 | 5.817 | 6.039 | 5.689 | 5.700 | 3,051,160 | -0.20(-3.42%) |
Nov 04, 2008 | 6.115 | 6.221 | 5.644 | 5.902 | 3,836,179 | -0.05(-0.90%) |
Nov 03, 2008 | 5.582 | 6.117 | 5.575 | 5.956 | 5,297,480 | +0.42(+7.53%) |
Oct 31, 2008 | 5.292 | 5.830 | 5.220 | 5.539 | 0 | +0.20(+3.78%) |
Oct 30, 2008 | 5.068 | 5.375 | 4.902 | 5.337 | 3,238,490 | +0.49(+10.13%) |
Oct 29, 2008 | 4.821 | 5.108 | 4.723 | 4.846 | 3,265,023 | -0.09(-1.73%) |
Oct 28, 2008 | 4.669 | 4.931 | 4.384 | 4.931 | 3,848,224 | +0.43(+9.62%) |
Oct 27, 2008 | 4.790 | 5.102 | 4.498 | 4.498 | 2,534,319 | -0.42(-8.49%) |
Oct 24, 2008 | 4.478 | 5.115 | 4.274 | 4.915 | 6,004,563 | -0.16(-3.14%) |
Oct 23, 2008 | 4.958 | 5.377 | 4.698 | 5.075 | 5,094,450 | -0.20(-3.70%) |
Oct 22, 2008 | 5.263 | 5.508 | 5.068 | 5.270 | 7,588,492 | -0.06(-1.05%) |
Oct 21, 2008 | 5.070 | 5.447 | 5.070 | 5.326 | 7,022,116 | +0.13(+2.46%) |
Oct 20, 2008 | 4.891 | 5.243 | 4.720 | 5.198 | 5,177,189 | +0.23(+4.60%) |
Oct 17, 2008 | 5.328 | 5.328 | 4.891 | 4.969 | 0 | -0.38(-7.16%) |
Oct 16, 2008 | 4.337 | 5.393 | 4.337 | 5.353 | 7,788,285 | +0.91(+20.37%) |
Oct 15, 2008 | 4.541 | 4.653 | 4.404 | 4.447 | 3,811,488 | -0.19(-4.16%) |
Oct 14, 2008 | 5.254 | 5.270 | 4.514 | 4.640 | 6,181,083 | -0.32(-6.38%) |
Oct 13, 2008 | 4.440 | 4.956 | 4.312 | 4.956 | 5,864,771 | +0.74(+17.55%) |
Oct 10, 2008 | 2.891 | 4.312 | 2.891 | 4.216 | 7,771,407 | +1.00(+31.29%) |
Oct 09, 2008 | 3.606 | 3.790 | 3.166 | 3.211 | 3,786,462 | -0.26(-7.61%) |
Oct 08, 2008 | 3.409 | 3.718 | 3.344 | 3.476 | 4,438,199 | -0.12(-3.43%) |
Oct 07, 2008 | 4.090 | 4.153 | 3.592 | 3.599 | 2,914,686 | -0.48(-11.76%) |
Oct 06, 2008 | 4.108 | 4.274 | 3.684 | 4.079 | 4,494,958 | -0.20(-4.66%) |
Oct 03, 2008 | 4.588 | 4.754 | 4.236 | 4.279 | 0 | -0.19(-4.26%) |
Oct 02, 2008 | 4.819 | 4.900 | 4.447 | 4.469 | 2,190,912 | -0.28(-5.86%) |