Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.352 | 5.794 | 5.262 | 5.749 | 695,285 | +0.47(+8.94%) |
Dec 30, 2008 | 5.128 | 5.277 | 5.128 | 5.277 | 519,709 | +0.18(+3.52%) |
Dec 29, 2008 | 5.202 | 5.367 | 5.060 | 5.098 | 503,228 | -0.13(-2.58%) |
Dec 26, 2008 | 5.098 | 5.270 | 5.083 | 5.232 | 328,358 | +0.17(+3.40%) |
Dec 24, 2008 | 5.232 | 5.277 | 5.030 | 5.060 | 330,394 | -0.11(-2.17%) |
Dec 23, 2008 | 5.457 | 5.487 | 5.128 | 5.173 | 569,883 | -0.21(-3.89%) |
Dec 22, 2008 | 5.487 | 5.667 | 5.240 | 5.382 | 1,092,092 | -0.22(-3.88%) |
Dec 19, 2008 | 5.509 | 5.697 | 5.390 | 5.599 | 1,136,339 | +0.15(+2.75%) |
Dec 18, 2008 | 5.712 | 5.764 | 5.337 | 5.450 | 971,350 | -0.16(-2.93%) |
Dec 17, 2008 | 5.390 | 5.966 | 5.390 | 5.614 | 1,276,379 | +0.20(+3.73%) |
Dec 16, 2008 | 5.113 | 5.464 | 4.941 | 5.412 | 860,279 | +0.42(+8.40%) |
Dec 15, 2008 | 5.202 | 5.247 | 4.873 | 4.993 | 717,203 | -0.16(-3.05%) |
Dec 12, 2008 | 5.173 | 5.217 | 4.918 | 5.150 | 515,653 | -0.12(-2.27%) |
Dec 11, 2008 | 5.622 | 5.682 | 5.270 | 5.270 | 933,492 | -0.43(-7.61%) |
Dec 10, 2008 | 5.592 | 5.854 | 5.494 | 5.704 | 731,534 | +0.31(+5.83%) |
Dec 09, 2008 | 5.682 | 6.026 | 5.202 | 5.390 | 1,443,105 | -0.45(-7.69%) |
Dec 08, 2008 | 5.412 | 5.988 | 5.165 | 5.839 | 1,294,317 | +0.71(+13.87%) |
Dec 05, 2008 | 4.896 | 5.150 | 4.417 | 5.128 | 1,443,446 | +0.04(+0.88%) |
Dec 04, 2008 | 5.023 | 5.240 | 4.858 | 5.083 | 875,178 | +0.00(+0.00%) |
Dec 03, 2008 | 4.948 | 5.180 | 4.693 | 5.083 | 984,660 | +0.21(+4.30%) |
Dec 02, 2008 | 5.068 | 5.128 | 4.768 | 4.873 | 1,359,824 | -0.09(-1.81%) |
Dec 01, 2008 | 5.427 | 5.719 | 4.941 | 4.963 | 1,539,274 | -0.71(-12.53%) |
Nov 28, 2008 | 5.741 | 6.108 | 5.479 | 5.674 | 755,360 | -0.28(-4.65%) |
Nov 26, 2008 | 4.873 | 6.026 | 4.678 | 5.951 | 1,529,528 | +1.03(+21.00%) |
Nov 25, 2008 | 4.237 | 4.978 | 4.237 | 4.918 | 1,917,701 | +0.84(+20.55%) |
Nov 24, 2008 | 4.177 | 4.327 | 4.027 | 4.080 | 2,016,850 | +0.06(+1.49%) |
Nov 21, 2008 | 4.469 | 4.514 | 3.893 | 4.020 | 2,962,694 | -0.28(-6.61%) |
Nov 20, 2008 | 4.873 | 4.941 | 4.304 | 4.304 | 2,992,814 | -0.53(-10.99%) |
Nov 19, 2008 | 5.000 | 5.113 | 4.828 | 4.836 | 1,521,910 | -0.16(-3.29%) |
Nov 18, 2008 | 5.143 | 5.195 | 4.941 | 5.000 | 1,637,546 | -0.10(-2.05%) |
Nov 17, 2008 | 5.547 | 5.633 | 5.083 | 5.105 | 1,888,313 | -0.44(-7.96%) |
Nov 14, 2008 | 5.629 | 5.824 | 5.158 | 5.547 | 2,505,007 | -0.19(-3.39%) |
Nov 13, 2008 | 5.045 | 5.809 | 4.873 | 5.741 | 1,835,441 | +0.73(+14.48%) |
Nov 12, 2008 | 5.210 | 5.427 | 4.941 | 5.015 | 1,651,579 | +0.19(+3.88%) |
Nov 11, 2008 | 5.008 | 5.068 | 4.693 | 4.828 | 733,502 | -0.20(-4.02%) |
Nov 10, 2008 | 5.457 | 5.524 | 5.008 | 5.030 | 862,560 | -0.31(-5.88%) |
Nov 07, 2008 | 5.405 | 5.644 | 5.202 | 5.345 | 1,634,052 | -0.09(-1.65%) |
Nov 06, 2008 | 5.914 | 6.048 | 5.294 | 5.435 | 1,100,969 | -0.55(-9.25%) |
Nov 05, 2008 | 6.632 | 6.632 | 5.981 | 5.988 | 1,892,040 | -0.59(-8.99%) |
Nov 04, 2008 | 6.722 | 6.722 | 6.318 | 6.580 | 1,341,246 | +0.04(+0.69%) |
Nov 03, 2008 | 5.981 | 6.610 | 5.981 | 6.535 | 1,574,642 | +0.40(+6.59%) |
Oct 31, 2008 | 5.801 | 6.617 | 5.652 | 6.131 | 2,475,664 | +0.36(+6.23%) |
Oct 30, 2008 | 4.791 | 5.899 | 4.791 | 5.771 | 2,571,193 | +1.03(+21.61%) |
Oct 29, 2008 | 4.379 | 4.948 | 4.207 | 4.746 | 1,568,656 | +0.41(+9.50%) |
Oct 28, 2008 | 3.907 | 4.379 | 3.773 | 4.334 | 917,219 | +0.50(+13.09%) |
Oct 27, 2008 | 4.244 | 4.244 | 3.825 | 3.833 | 486,019 | -0.35(-8.41%) |
Oct 24, 2008 | 4.289 | 4.342 | 3.990 | 4.184 | 1,418,403 | -0.35(-7.76%) |
Oct 23, 2008 | 4.671 | 4.896 | 4.364 | 4.536 | 2,265,313 | -0.11(-2.42%) |
Oct 22, 2008 | 5.225 | 5.232 | 4.626 | 4.649 | 1,025,040 | -0.63(-11.91%) |
Oct 21, 2008 | 5.120 | 5.321 | 5.038 | 5.277 | 1,257,176 | +0.16(+3.07%) |
Oct 20, 2008 | 5.143 | 5.270 | 4.948 | 5.120 | 2,364,796 | +0.17(+3.48%) |
Oct 17, 2008 | 5.255 | 5.255 | 4.881 | 4.948 | 1,880,610 | -0.34(-6.37%) |
Oct 16, 2008 | 5.390 | 5.435 | 4.955 | 5.285 | 1,836,964 | -0.01(-0.14%) |
Oct 15, 2008 | 6.026 | 6.026 | 5.292 | 5.292 | 1,451,041 | -0.58(-9.82%) |
Oct 14, 2008 | 6.475 | 6.527 | 5.712 | 5.869 | 1,100,490 | -0.30(-4.85%) |
Oct 13, 2008 | 5.936 | 6.176 | 5.876 | 6.168 | 1,424,075 | +0.46(+7.99%) |
Oct 10, 2008 | 5.315 | 5.899 | 4.693 | 5.712 | 2,736,762 | -0.04(-0.65%) |
Oct 09, 2008 | 6.722 | 6.722 | 5.165 | 5.749 | 2,046,756 | -0.70(-10.90%) |
Oct 08, 2008 | 6.774 | 7.194 | 6.453 | 6.453 | 1,746,653 | -0.63(-8.88%) |
Oct 07, 2008 | 7.523 | 7.598 | 6.992 | 7.081 | 1,171,337 | -0.38(-5.12%) |
Oct 06, 2008 | 7.351 | 7.553 | 6.962 | 7.463 | 1,859,264 | +0.10(+1.42%) |
Oct 03, 2008 | 7.658 | 7.688 | 7.298 | 7.358 | 1,574,333 | -0.17(-2.29%) |
Oct 02, 2008 | 8.219 | 8.279 | 7.433 | 7.531 | 1,191,930 | -0.73(-8.79%) |