Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.220 | 5.478 | 5.220 | 5.470 | 1,013,198 | +0.08(+1.54%) |
Dec 30, 2008 | 5.242 | 5.400 | 5.233 | 5.386 | 720,511 | +0.21(+3.97%) |
Dec 29, 2008 | 5.268 | 5.286 | 5.132 | 5.181 | 811,059 | -0.06(-1.09%) |
Dec 26, 2008 | 5.216 | 5.255 | 5.207 | 5.238 | 329,382 | +0.07(+1.36%) |
Dec 24, 2008 | 5.154 | 5.203 | 5.132 | 5.168 | 250,828 | +0.00(+0.00%) |
Dec 23, 2008 | 5.233 | 5.251 | 5.141 | 5.168 | 1,253,449 | +0.00(+0.00%) |
Dec 22, 2008 | 5.251 | 5.259 | 5.093 | 5.168 | 841,228 | -0.03(-0.59%) |
Dec 19, 2008 | 5.273 | 5.382 | 5.159 | 5.198 | 905,908 | -0.12(-2.22%) |
Dec 18, 2008 | 5.496 | 5.505 | 5.255 | 5.316 | 976,797 | -0.14(-2.57%) |
Dec 17, 2008 | 5.413 | 5.540 | 5.351 | 5.457 | 1,069,783 | +0.01(+0.24%) |
Dec 16, 2008 | 5.049 | 5.465 | 5.036 | 5.443 | 1,371,125 | +0.43(+8.56%) |
Dec 15, 2008 | 4.984 | 5.080 | 4.940 | 5.014 | 2,000,445 | +0.08(+1.60%) |
Dec 12, 2008 | 4.721 | 4.984 | 4.721 | 4.935 | 1,824,470 | +0.04(+0.80%) |
Dec 11, 2008 | 4.975 | 5.067 | 4.848 | 4.896 | 1,442,984 | -0.01(-0.18%) |
Dec 10, 2008 | 4.822 | 4.922 | 4.795 | 4.905 | 1,245,183 | +0.24(+5.07%) |
Dec 09, 2008 | 4.598 | 4.848 | 4.568 | 4.668 | 5,413,631 | -0.03(-0.65%) |
Dec 08, 2008 | 4.550 | 4.773 | 4.524 | 4.699 | 3,321,548 | +0.21(+4.68%) |
Dec 05, 2008 | 4.222 | 4.506 | 4.147 | 4.489 | 1,415,884 | +0.14(+3.33%) |
Dec 04, 2008 | 4.392 | 4.493 | 4.271 | 4.344 | 1,622,981 | -0.20(-4.43%) |
Dec 03, 2008 | 4.397 | 4.576 | 4.335 | 4.546 | 1,615,112 | +0.01(+0.29%) |
Dec 02, 2008 | 4.305 | 4.559 | 4.261 | 4.533 | 1,486,610 | +0.47(+11.65%) |
Dec 01, 2008 | 4.309 | 4.375 | 4.051 | 4.060 | 2,634,083 | -0.48(-10.61%) |
Nov 28, 2008 | 4.366 | 4.550 | 4.362 | 4.541 | 2,033,647 | +0.01(+0.29%) |
Nov 26, 2008 | 4.349 | 4.546 | 4.287 | 4.528 | 1,057,820 | -0.05(-1.05%) |
Nov 25, 2008 | 4.576 | 4.642 | 4.441 | 4.576 | 2,056,980 | +0.18(+3.98%) |
Nov 24, 2008 | 4.165 | 4.511 | 4.108 | 4.401 | 2,161,027 | +0.42(+10.68%) |
Nov 21, 2008 | 4.051 | 4.051 | 3.705 | 3.976 | 4,920,482 | +0.28(+7.46%) |
Nov 20, 2008 | 3.954 | 4.068 | 3.670 | 3.700 | 2,456,432 | -0.25(-6.42%) |
Nov 19, 2008 | 4.314 | 4.357 | 3.941 | 3.954 | 1,439,828 | -0.38(-8.79%) |
Nov 18, 2008 | 4.314 | 4.406 | 4.191 | 4.335 | 796,584 | -0.03(-0.60%) |
Nov 17, 2008 | 4.427 | 4.546 | 4.340 | 4.362 | 963,799 | -0.25(-5.32%) |
Nov 14, 2008 | 4.725 | 4.835 | 4.568 | 4.607 | 1,212,917 | -0.35(-7.07%) |
Nov 13, 2008 | 4.502 | 4.957 | 4.344 | 4.957 | 1,503,501 | +0.54(+12.19%) |
Nov 12, 2008 | 4.568 | 4.638 | 4.406 | 4.419 | 1,458,537 | -0.30(-6.31%) |
Nov 11, 2008 | 4.878 | 4.896 | 4.642 | 4.716 | 1,067,313 | -0.45(-8.65%) |
Nov 10, 2008 | 5.220 | 5.281 | 5.071 | 5.163 | 1,305,776 | -0.26(-4.84%) |
Nov 07, 2008 | 5.277 | 5.430 | 5.242 | 5.426 | 1,426,495 | +0.29(+5.72%) |
Nov 06, 2008 | 5.330 | 5.386 | 5.089 | 5.132 | 1,714,729 | -0.37(-6.69%) |
Nov 05, 2008 | 5.693 | 5.859 | 5.452 | 5.500 | 2,108,034 | -0.19(-3.31%) |
Nov 04, 2008 | 5.465 | 5.693 | 5.408 | 5.689 | 2,197,707 | +0.62(+12.27%) |
Nov 03, 2008 | 5.084 | 5.124 | 5.005 | 5.067 | 1,368,264 | -0.01(-0.26%) |
Oct 31, 2008 | 4.756 | 5.111 | 4.756 | 5.080 | 1,580,752 | +0.20(+4.04%) |
Oct 30, 2008 | 4.935 | 5.023 | 4.738 | 4.883 | 2,711,437 | +0.35(+7.83%) |
Oct 29, 2008 | 3.963 | 4.703 | 3.963 | 4.528 | 1,914,956 | +0.24(+5.51%) |
Oct 28, 2008 | 4.467 | 4.467 | 3.959 | 4.292 | 1,634,604 | +0.23(+5.60%) |
Oct 27, 2008 | 4.296 | 4.296 | 4.055 | 4.064 | 2,039,511 | -0.32(-7.20%) |
Oct 24, 2008 | 4.016 | 4.506 | 4.016 | 4.379 | 1,851,127 | -0.52(-10.63%) |
Oct 23, 2008 | 4.751 | 4.940 | 4.589 | 4.900 | 2,458,307 | +0.12(+2.57%) |
Oct 22, 2008 | 5.246 | 5.303 | 4.708 | 4.778 | 3,013,534 | -0.85(-15.10%) |
Oct 21, 2008 | 5.873 | 5.881 | 5.597 | 5.627 | 2,219,930 | -0.49(-8.08%) |
Oct 20, 2008 | 5.803 | 6.140 | 5.803 | 6.122 | 1,437,771 | +0.31(+5.27%) |
Oct 17, 2008 | 5.689 | 6.127 | 5.640 | 5.816 | 1,273,247 | -0.23(-3.84%) |
Oct 16, 2008 | 5.767 | 6.065 | 5.592 | 6.048 | 2,534,872 | +0.21(+3.60%) |
Oct 15, 2008 | 6.350 | 6.367 | 5.737 | 5.838 | 3,977,944 | -0.61(-9.50%) |
Oct 14, 2008 | 6.573 | 6.661 | 6.284 | 6.451 | 2,028,575 | -0.04(-0.61%) |
Oct 13, 2008 | 6.004 | 6.499 | 5.851 | 6.490 | 2,474,031 | +0.79(+13.82%) |
Oct 10, 2008 | 5.470 | 5.890 | 5.111 | 5.702 | 3,983,031 | -0.12(-2.11%) |
Oct 09, 2008 | 6.604 | 6.665 | 5.763 | 5.824 | 1,783,116 | -0.69(-10.56%) |
Oct 08, 2008 | 6.573 | 6.840 | 6.332 | 6.512 | 1,574,845 | -0.06(-0.87%) |
Oct 07, 2008 | 7.094 | 7.186 | 6.569 | 6.569 | 1,584,783 | -0.28(-4.15%) |
Oct 06, 2008 | 6.937 | 7.059 | 6.569 | 6.854 | 1,850,625 | -0.30(-4.16%) |
Oct 03, 2008 | 7.195 | 7.550 | 7.072 | 7.151 | 0 | +0.21(+3.09%) |
Oct 02, 2008 | 7.173 | 7.199 | 6.906 | 6.937 | 1,018,398 | -0.35(-4.75%) |