Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.630 | 5.880 | 5.280 | 5.490 | 1,836,736 | -0.15(-2.66%) |
Dec 30, 2008 | 5.890 | 5.940 | 5.420 | 5.640 | 1,578,956 | -0.11(-1.91%) |
Dec 29, 2008 | 5.550 | 5.770 | 5.540 | 5.750 | 968,701 | +0.21(+3.79%) |
Dec 26, 2008 | 5.290 | 5.570 | 5.270 | 5.540 | 0 | +0.29(+5.52%) |
Dec 24, 2008 | 5.260 | 5.340 | 5.180 | 5.250 | 244,633 | +0.01(+0.19%) |
Dec 23, 2008 | 5.100 | 5.330 | 5.000 | 5.240 | 882,757 | +0.13(+2.54%) |
Dec 22, 2008 | 5.230 | 5.320 | 4.870 | 5.110 | 908,713 | -0.23(-4.31%) |
Dec 19, 2008 | 5.360 | 5.630 | 5.190 | 5.340 | 2,199,664 | -0.02(-0.37%) |
Dec 18, 2008 | 4.820 | 5.370 | 4.650 | 5.360 | 1,819,819 | +0.56(+11.67%) |
Dec 17, 2008 | 4.620 | 4.910 | 4.500 | 4.800 | 1,355,553 | +0.05(+1.05%) |
Dec 16, 2008 | 4.530 | 4.780 | 4.340 | 4.750 | 1,145,087 | +0.29(+6.50%) |
Dec 15, 2008 | 4.790 | 4.970 | 4.330 | 4.460 | 1,038,922 | -0.30(-6.30%) |
Dec 12, 2008 | 4.170 | 4.830 | 4.000 | 4.760 | 0 | +0.48(+11.21%) |
Dec 11, 2008 | 4.250 | 4.480 | 4.050 | 4.280 | 1,646,535 | +0.12(+2.88%) |
Dec 10, 2008 | 3.730 | 4.160 | 3.730 | 4.160 | 1,649,219 | +0.50(+13.66%) |
Dec 09, 2008 | 3.760 | 3.830 | 3.460 | 3.660 | 2,813,652 | -0.14(-3.68%) |
Dec 08, 2008 | 4.110 | 4.110 | 3.680 | 3.800 | 2,075,449 | -0.24(-5.94%) |
Dec 05, 2008 | 4.180 | 4.280 | 3.970 | 4.040 | 0 | -0.13(-3.12%) |
Dec 04, 2008 | 4.500 | 4.530 | 4.040 | 4.170 | 942,859 | -0.37(-8.15%) |
Dec 03, 2008 | 4.280 | 4.580 | 4.000 | 4.540 | 1,267,401 | +0.19(+4.37%) |
Dec 02, 2008 | 3.830 | 4.500 | 3.661 | 4.350 | 2,247,249 | +0.73(+20.17%) |
Dec 01, 2008 | 4.930 | 4.930 | 3.580 | 3.620 | 1,866,443 | -1.38(-27.60%) |
Nov 28, 2008 | 5.010 | 5.040 | 4.710 | 5.000 | 335,600 | -0.07(-1.38%) |
Nov 26, 2008 | 4.810 | 5.110 | 4.550 | 5.070 | 1,429,202 | +0.20(+4.11%) |
Nov 25, 2008 | 3.890 | 4.870 | 3.790 | 4.870 | 1,533,107 | +1.00(+25.84%) |
Nov 24, 2008 | 3.580 | 3.990 | 3.580 | 3.870 | 1,170,929 | +0.31(+8.71%) |
Nov 21, 2008 | 3.600 | 3.690 | 3.280 | 3.560 | 1,355,442 | +0.03(+0.85%) |
Nov 20, 2008 | 3.600 | 3.990 | 3.270 | 3.530 | 1,453,363 | -0.07(-1.94%) |
Nov 19, 2008 | 4.110 | 4.200 | 3.600 | 3.600 | 1,430,903 | -0.60(-14.29%) |
Nov 18, 2008 | 4.250 | 4.350 | 4.050 | 4.200 | 1,032,237 | -0.05(-1.18%) |
Nov 17, 2008 | 4.540 | 4.690 | 4.230 | 4.250 | 868,344 | -0.32(-7.00%) |
Nov 14, 2008 | 4.830 | 4.930 | 4.450 | 4.570 | 0 | -0.35(-7.11%) |
Nov 13, 2008 | 4.640 | 4.920 | 4.130 | 4.920 | 1,433,849 | +0.40(+8.85%) |
Nov 12, 2008 | 4.810 | 4.840 | 4.500 | 4.520 | 1,329,958 | -0.20(-4.24%) |
Nov 11, 2008 | 5.550 | 5.600 | 4.670 | 4.720 | 1,609,932 | -1.01(-17.63%) |
Nov 10, 2008 | 6.560 | 6.560 | 5.710 | 5.730 | 1,359,028 | -0.57(-9.05%) |
Nov 07, 2008 | 6.370 | 7.350 | 6.120 | 6.300 | 0 | -0.43(-6.39%) |
Nov 06, 2008 | 7.270 | 7.380 | 6.640 | 6.730 | 913,314 | -0.49(-6.79%) |
Nov 05, 2008 | 7.980 | 7.980 | 7.170 | 7.220 | 719,370 | -0.67(-8.49%) |
Nov 04, 2008 | 7.890 | 8.050 | 7.650 | 7.890 | 1,446,143 | +0.76(+10.66%) |
Nov 03, 2008 | 7.540 | 7.670 | 7.000 | 7.130 | 819,733 | -0.41(-5.44%) |
Oct 31, 2008 | 6.910 | 7.600 | 6.720 | 7.540 | 0 | +0.63(+9.12%) |
Oct 30, 2008 | 6.430 | 6.930 | 6.420 | 6.910 | 839,353 | +0.54(+8.48%) |
Oct 29, 2008 | 6.250 | 6.700 | 6.180 | 6.370 | 971,485 | +0.17(+2.74%) |
Oct 28, 2008 | 5.800 | 6.200 | 5.440 | 6.200 | 907,881 | +0.71(+12.93%) |
Oct 27, 2008 | 6.000 | 6.220 | 5.460 | 5.490 | 881,562 | -0.67(-10.88%) |
Oct 24, 2008 | 6.060 | 6.460 | 6.000 | 6.160 | 0 | -0.48(-7.23%) |
Oct 23, 2008 | 6.620 | 6.840 | 6.220 | 6.640 | 1,035,066 | +0.06(+0.91%) |
Oct 22, 2008 | 7.590 | 7.590 | 6.360 | 6.580 | 1,084,365 | -1.08(-14.10%) |
Oct 21, 2008 | 7.770 | 8.000 | 7.520 | 7.660 | 612,819 | -0.24(-3.04%) |
Oct 20, 2008 | 7.510 | 7.900 | 7.370 | 7.900 | 730,004 | +0.48(+6.47%) |
Oct 17, 2008 | 7.130 | 8.040 | 7.010 | 7.420 | 0 | +0.14(+1.92%) |
Oct 16, 2008 | 7.100 | 7.440 | 6.670 | 7.280 | 1,228,949 | +0.41(+5.97%) |
Oct 15, 2008 | 7.840 | 7.890 | 6.860 | 6.870 | 1,067,116 | -0.97(-12.37%) |
Oct 14, 2008 | 8.940 | 9.120 | 7.380 | 7.840 | 1,112,894 | -0.58(-6.89%) |
Oct 13, 2008 | 7.850 | 8.420 | 7.850 | 8.420 | 1,352,480 | +0.87(+11.52%) |
Oct 10, 2008 | 7.010 | 7.770 | 6.160 | 7.550 | 0 | +0.09(+1.21%) |
Oct 09, 2008 | 8.310 | 8.500 | 7.390 | 7.460 | 1,170,486 | -0.77(-9.36%) |
Oct 08, 2008 | 7.960 | 8.840 | 7.710 | 8.230 | 1,678,176 | +0.22(+2.75%) |
Oct 07, 2008 | 8.820 | 8.900 | 7.950 | 8.010 | 940,603 | -0.62(-7.18%) |
Oct 06, 2008 | 9.150 | 9.310 | 8.150 | 8.630 | 1,708,793 | -0.93(-9.73%) |
Oct 03, 2008 | 9.760 | 10.45 | 9.550 | 9.560 | 0 | -0.07(-0.73%) |
Oct 02, 2008 | 10.95 | 11.23 | 9.530 | 9.630 | 833,245 | -1.37(-12.45%) |