Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.569 | 5.709 | 5.460 | 5.631 | 17,390,972 | +0.06(+1.12%) |
Dec 30, 2008 | 5.440 | 5.572 | 5.312 | 5.569 | 9,701,989 | +0.16(+2.87%) |
Dec 29, 2008 | 5.413 | 5.444 | 5.261 | 5.413 | 9,408,908 | +0.07(+1.38%) |
Dec 26, 2008 | 5.250 | 5.366 | 5.184 | 5.339 | 4,115,248 | +0.10(+2.01%) |
Dec 24, 2008 | 5.145 | 5.289 | 5.067 | 5.234 | 4,710,173 | +0.05(+0.98%) |
Dec 23, 2008 | 5.257 | 5.394 | 5.102 | 5.184 | 11,733,119 | -0.04(-0.74%) |
Dec 22, 2008 | 5.421 | 5.537 | 5.106 | 5.222 | 15,471,643 | -0.19(-3.45%) |
Dec 19, 2008 | 5.277 | 5.580 | 5.277 | 5.409 | 24,467,848 | +0.14(+2.58%) |
Dec 18, 2008 | 5.596 | 5.674 | 5.180 | 5.273 | 22,376,054 | -0.28(-5.04%) |
Dec 17, 2008 | 5.475 | 5.849 | 5.390 | 5.553 | 15,106,589 | -0.28(-4.80%) |
Dec 16, 2008 | 5.829 | 5.911 | 5.518 | 5.833 | 21,114,814 | +0.08(+1.42%) |
Dec 15, 2008 | 5.864 | 5.957 | 5.627 | 5.751 | 22,159,658 | +0.03(+0.48%) |
Dec 12, 2008 | 5.359 | 5.852 | 5.269 | 5.724 | 23,032,804 | +0.10(+1.87%) |
Dec 11, 2008 | 5.829 | 6.066 | 5.514 | 5.619 | 19,597,918 | -0.16(-2.82%) |
Dec 10, 2008 | 5.514 | 5.938 | 5.483 | 5.782 | 18,105,184 | +0.37(+6.75%) |
Dec 09, 2008 | 5.277 | 5.639 | 5.234 | 5.417 | 14,586,384 | +0.04(+0.80%) |
Dec 08, 2008 | 5.413 | 5.639 | 5.183 | 5.374 | 20,540,408 | +0.31(+6.14%) |
Dec 05, 2008 | 5.016 | 5.106 | 4.546 | 5.063 | 32,583,894 | -0.05(-0.99%) |
Dec 04, 2008 | 5.623 | 5.751 | 4.911 | 5.114 | 16,288,347 | -0.61(-10.61%) |
Dec 03, 2008 | 5.409 | 5.732 | 5.160 | 5.720 | 21,718,854 | +0.17(+3.01%) |
Dec 02, 2008 | 5.561 | 5.786 | 5.370 | 5.553 | 23,340,396 | +0.12(+2.15%) |
Dec 01, 2008 | 6.125 | 6.129 | 5.429 | 5.436 | 26,068,008 | -0.87(-13.81%) |
Nov 28, 2008 | 6.471 | 6.471 | 5.989 | 6.307 | 9,318,599 | -0.20(-3.05%) |
Nov 26, 2008 | 5.763 | 6.552 | 5.615 | 6.506 | 16,979,830 | +0.66(+11.31%) |
Nov 25, 2008 | 6.109 | 6.144 | 5.759 | 5.845 | 19,132,310 | -0.03(-0.53%) |
Nov 24, 2008 | 5.553 | 6.020 | 5.359 | 5.876 | 25,218,524 | +0.40(+7.32%) |
Nov 21, 2008 | 4.834 | 5.491 | 4.717 | 5.475 | 34,592,232 | +0.76(+16.08%) |
Nov 20, 2008 | 5.327 | 5.510 | 4.639 | 4.717 | 39,434,208 | -0.93(-16.52%) |
Nov 19, 2008 | 6.374 | 6.447 | 5.631 | 5.650 | 27,100,854 | -0.84(-12.99%) |
Nov 18, 2008 | 6.576 | 6.634 | 6.146 | 6.494 | 20,922,102 | +0.00(+0.06%) |
Nov 17, 2008 | 6.202 | 6.735 | 6.202 | 6.490 | 22,645,898 | +0.09(+1.46%) |
Nov 14, 2008 | 6.416 | 6.867 | 6.234 | 6.397 | 19,196,328 | -0.32(-4.75%) |
Nov 13, 2008 | 6.327 | 6.743 | 5.705 | 6.716 | 28,034,332 | +0.45(+7.27%) |
Nov 12, 2008 | 6.926 | 7.070 | 6.160 | 6.261 | 21,013,772 | -0.84(-11.83%) |
Nov 11, 2008 | 7.330 | 7.439 | 6.984 | 7.101 | 14,641,408 | -0.45(-5.92%) |
Nov 10, 2008 | 7.805 | 8.092 | 7.388 | 7.548 | 13,395,899 | -0.03(-0.36%) |
Nov 07, 2008 | 7.116 | 7.622 | 7.070 | 7.575 | 25,586,576 | +0.54(+7.74%) |
Nov 06, 2008 | 6.879 | 7.859 | 6.844 | 7.031 | 33,328,246 | -0.59(-7.71%) |
Nov 05, 2008 | 8.158 | 8.158 | 7.388 | 7.618 | 30,537,610 | -0.56(-6.80%) |
Nov 04, 2008 | 7.987 | 8.403 | 7.921 | 8.174 | 23,309,956 | +0.35(+4.47%) |
Nov 03, 2008 | 8.069 | 8.205 | 7.633 | 7.824 | 25,259,750 | -0.33(-4.05%) |
Oct 31, 2008 | 7.322 | 8.166 | 7.291 | 8.155 | 34,573,312 | +0.65(+8.60%) |
Oct 30, 2008 | 7.089 | 7.700 | 7.042 | 7.509 | 22,832,714 | +0.57(+8.24%) |
Oct 29, 2008 | 6.778 | 7.374 | 6.731 | 6.937 | 24,137,802 | +0.22(+3.30%) |
Oct 28, 2008 | 6.416 | 6.758 | 5.903 | 6.716 | 27,731,676 | +0.53(+8.62%) |
Oct 27, 2008 | 6.342 | 6.817 | 6.156 | 6.183 | 22,655,992 | -0.34(-5.19%) |
Oct 24, 2008 | 6.140 | 6.607 | 5.934 | 6.521 | 28,128,358 | -0.25(-3.68%) |
Oct 23, 2008 | 6.708 | 7.155 | 6.125 | 6.770 | 33,038,662 | +0.19(+2.96%) |
Oct 22, 2008 | 7.396 | 7.602 | 6.265 | 6.576 | 26,291,846 | -1.10(-14.34%) |
Oct 21, 2008 | 7.836 | 7.999 | 7.486 | 7.676 | 23,646,764 | -0.38(-4.68%) |
Oct 20, 2008 | 7.369 | 8.147 | 7.256 | 8.053 | 31,925,160 | +0.92(+12.92%) |
Oct 17, 2008 | 6.552 | 7.490 | 6.393 | 7.132 | 37,280,912 | +0.42(+6.26%) |
Oct 16, 2008 | 6.195 | 6.766 | 5.899 | 6.712 | 34,134,220 | +0.36(+5.63%) |
Oct 15, 2008 | 6.825 | 6.992 | 6.311 | 6.354 | 33,075,020 | -0.71(-10.07%) |
Oct 14, 2008 | 7.754 | 7.777 | 6.817 | 7.066 | 35,020,816 | -0.01(-0.11%) |
Oct 13, 2008 | 6.218 | 7.268 | 5.950 | 7.073 | 42,121,660 | +1.47(+26.32%) |
Oct 10, 2008 | 5.689 | 5.973 | 4.814 | 5.600 | 50,814,124 | -0.47(-7.69%) |
Oct 09, 2008 | 7.000 | 7.151 | 5.977 | 6.066 | 33,345,352 | -0.85(-12.26%) |
Oct 08, 2008 | 6.552 | 7.237 | 6.257 | 6.914 | 50,906,548 | +0.10(+1.54%) |
Oct 07, 2008 | 6.972 | 7.221 | 6.743 | 6.809 | 54,267,696 | -0.07(-1.02%) |
Oct 06, 2008 | 6.898 | 6.910 | 5.876 | 6.879 | 64,425,692 | -0.53(-7.19%) |
Oct 03, 2008 | 7.665 | 7.991 | 7.361 | 7.412 | 0 | -0.21(-2.80%) |
Oct 02, 2008 | 8.695 | 8.695 | 7.583 | 7.626 | 42,096,844 | -1.12(-12.84%) |