Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.250 | 5.439 | 5.221 | 5.333 | 7,807,121 | +0.08(+1.48%) |
Dec 30, 2008 | 5.137 | 5.255 | 5.090 | 5.255 | 6,075,314 | +0.19(+3.69%) |
Dec 29, 2008 | 5.157 | 5.206 | 5.017 | 5.068 | 4,873,305 | -0.12(-2.23%) |
Dec 26, 2008 | 5.106 | 5.219 | 5.090 | 5.184 | 2,841,434 | +0.11(+2.10%) |
Dec 24, 2008 | 5.030 | 5.099 | 4.981 | 5.077 | 2,265,368 | +0.10(+2.01%) |
Dec 23, 2008 | 5.121 | 5.244 | 4.901 | 4.977 | 5,667,156 | -0.10(-1.97%) |
Dec 22, 2008 | 5.219 | 5.288 | 4.968 | 5.077 | 9,863,527 | -0.17(-3.18%) |
Dec 19, 2008 | 5.035 | 5.253 | 4.848 | 5.244 | 12,309,075 | +0.25(+4.94%) |
Dec 18, 2008 | 5.346 | 5.346 | 4.943 | 4.997 | 6,662,473 | -0.18(-3.48%) |
Dec 17, 2008 | 5.028 | 5.237 | 4.919 | 5.177 | 8,649,475 | +0.08(+1.53%) |
Dec 16, 2008 | 4.799 | 5.135 | 4.786 | 5.099 | 12,427,094 | +0.31(+6.40%) |
Dec 15, 2008 | 4.777 | 4.868 | 4.692 | 4.792 | 13,216,142 | +0.02(+0.33%) |
Dec 12, 2008 | 4.508 | 4.832 | 4.463 | 4.777 | 0 | +0.07(+1.51%) |
Dec 11, 2008 | 4.683 | 4.806 | 4.597 | 4.706 | 11,718,197 | -0.02(-0.38%) |
Dec 10, 2008 | 4.748 | 4.888 | 4.672 | 4.723 | 11,698,492 | -0.04(-0.75%) |
Dec 09, 2008 | 4.968 | 5.046 | 4.672 | 4.759 | 11,727,802 | -0.20(-4.12%) |
Dec 08, 2008 | 4.741 | 5.039 | 4.741 | 4.964 | 8,974,177 | +0.31(+6.64%) |
Dec 05, 2008 | 4.492 | 4.654 | 4.443 | 4.654 | 0 | +0.11(+2.35%) |
Dec 04, 2008 | 4.612 | 4.970 | 4.441 | 4.548 | 14,996,200 | -0.42(-8.42%) |
Dec 03, 2008 | 4.763 | 4.970 | 4.592 | 4.966 | 8,711,433 | +0.17(+3.57%) |
Dec 02, 2008 | 4.532 | 4.857 | 4.532 | 4.795 | 8,871,789 | +0.22(+4.76%) |
Dec 01, 2008 | 4.899 | 4.968 | 4.572 | 4.577 | 7,405,285 | -0.59(-11.37%) |
Nov 28, 2008 | 5.086 | 5.173 | 4.950 | 5.164 | 3,692,007 | +0.12(+2.47%) |
Nov 26, 2008 | 4.828 | 5.050 | 4.752 | 5.039 | 7,727,109 | +0.10(+1.98%) |
Nov 25, 2008 | 4.966 | 4.981 | 4.714 | 4.941 | 9,336,014 | +0.19(+3.93%) |
Nov 24, 2008 | 4.474 | 4.850 | 4.399 | 4.754 | 10,164,248 | +0.36(+8.31%) |
Nov 21, 2008 | 4.094 | 4.577 | 4.087 | 4.390 | 14,204,598 | +0.16(+3.89%) |
Nov 20, 2008 | 4.599 | 4.612 | 4.194 | 4.225 | 15,465,147 | -0.46(-9.74%) |
Nov 19, 2008 | 5.019 | 5.019 | 4.670 | 4.681 | 18,562,162 | -0.17(-3.57%) |
Nov 18, 2008 | 4.625 | 4.870 | 4.548 | 4.855 | 14,506,780 | +0.13(+2.73%) |
Nov 17, 2008 | 4.837 | 4.901 | 4.583 | 4.726 | 10,880,942 | -0.22(-4.49%) |
Nov 14, 2008 | 5.479 | 5.491 | 4.937 | 4.948 | 0 | -0.37(-7.02%) |
Nov 13, 2008 | 4.939 | 5.328 | 4.703 | 5.322 | 15,153,899 | +0.38(+7.60%) |
Nov 12, 2008 | 5.282 | 5.342 | 4.937 | 4.946 | 8,986,854 | -0.46(-8.48%) |
Nov 11, 2008 | 5.544 | 5.588 | 5.337 | 5.404 | 13,222,456 | -0.26(-4.56%) |
Nov 10, 2008 | 5.933 | 6.024 | 5.564 | 5.662 | 6,472,546 | -0.17(-2.90%) |
Nov 07, 2008 | 5.762 | 5.904 | 5.695 | 5.831 | 0 | +0.20(+3.60%) |
Nov 06, 2008 | 6.442 | 6.449 | 5.484 | 5.628 | 20,795,554 | -0.89(-13.68%) |
Nov 05, 2008 | 6.540 | 6.676 | 6.445 | 6.520 | 12,034,715 | -0.12(-1.74%) |
Nov 04, 2008 | 6.669 | 6.776 | 6.418 | 6.636 | 10,430,770 | +0.15(+2.33%) |
Nov 03, 2008 | 6.264 | 6.574 | 6.264 | 6.485 | 9,788,970 | +0.11(+1.78%) |
Oct 31, 2008 | 6.262 | 6.436 | 6.129 | 6.371 | 13,759,970 | +0.14(+2.21%) |
Oct 30, 2008 | 6.144 | 6.269 | 6.006 | 6.233 | 11,218,209 | +0.27(+4.55%) |
Oct 29, 2008 | 5.793 | 6.162 | 5.728 | 5.962 | 12,380,327 | +0.03(+0.45%) |
Oct 28, 2008 | 5.406 | 5.935 | 5.226 | 5.935 | 12,292,486 | +0.68(+13.05%) |
Oct 27, 2008 | 5.244 | 5.537 | 5.170 | 5.250 | 15,002,905 | -0.15(-2.84%) |
Oct 24, 2008 | 5.128 | 5.548 | 4.990 | 5.404 | 10,200,263 | -0.03(-0.61%) |
Oct 23, 2008 | 5.631 | 5.675 | 5.159 | 5.437 | 15,654,913 | -0.16(-2.86%) |
Oct 22, 2008 | 5.844 | 5.980 | 5.482 | 5.597 | 10,756,317 | -0.52(-8.47%) |
Oct 21, 2008 | 6.026 | 6.393 | 5.984 | 6.115 | 11,608,168 | -0.02(-0.25%) |
Oct 20, 2008 | 5.891 | 6.135 | 5.891 | 6.131 | 9,052,939 | +0.23(+3.84%) |
Oct 17, 2008 | 6.405 | 6.405 | 5.789 | 5.904 | 0 | -0.33(-5.35%) |
Oct 16, 2008 | 6.322 | 6.385 | 5.522 | 6.238 | 25,584,682 | +0.23(+3.89%) |
Oct 15, 2008 | 6.940 | 7.127 | 5.893 | 6.004 | 15,076,064 | -0.93(-13.35%) |
Oct 14, 2008 | 7.674 | 7.674 | 6.809 | 6.929 | 14,729,003 | -0.46(-6.17%) |
Oct 13, 2008 | 6.609 | 7.385 | 6.560 | 7.385 | 9,234,134 | +1.03(+16.24%) |
Oct 10, 2008 | 6.453 | 6.958 | 5.986 | 6.353 | 0 | -0.33(-4.96%) |
Oct 09, 2008 | 7.192 | 7.392 | 6.642 | 6.685 | 9,436,676 | -0.50(-7.02%) |
Oct 08, 2008 | 6.789 | 7.488 | 6.789 | 7.190 | 12,571,217 | +0.09(+1.22%) |
Oct 07, 2008 | 7.668 | 7.819 | 7.092 | 7.103 | 9,435,439 | -0.49(-6.42%) |
Oct 06, 2008 | 7.616 | 7.692 | 7.116 | 7.590 | 14,722,362 | -0.23(-2.90%) |
Oct 03, 2008 | 7.988 | 8.228 | 7.745 | 7.817 | 0 | -0.02(-0.20%) |
Oct 02, 2008 | 8.275 | 8.557 | 7.765 | 7.832 | 18,027,274 | -0.84(-9.67%) |