Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.723 | 5.984 | 5.723 | 5.821 | 9,800,583 | +0.09(+1.60%) |
Dec 30, 2008 | 5.581 | 5.751 | 5.511 | 5.730 | 4,829,525 | +0.18(+3.31%) |
Dec 29, 2008 | 5.482 | 5.624 | 5.355 | 5.546 | 7,391,777 | +0.06(+1.03%) |
Dec 26, 2008 | 5.412 | 5.539 | 5.362 | 5.489 | 0 | +0.11(+1.97%) |
Dec 24, 2008 | 5.391 | 5.419 | 5.348 | 5.383 | 1,638,400 | +0.02(+0.40%) |
Dec 23, 2008 | 5.546 | 5.694 | 5.299 | 5.362 | 6,366,124 | -0.15(-2.69%) |
Dec 22, 2008 | 5.581 | 5.730 | 5.355 | 5.511 | 10,919,437 | -0.06(-1.02%) |
Dec 19, 2008 | 5.864 | 5.949 | 5.193 | 5.567 | 18,151,958 | -0.12(-2.11%) |
Dec 18, 2008 | 5.327 | 5.821 | 5.277 | 5.687 | 16,650,889 | +0.37(+6.91%) |
Dec 17, 2008 | 5.525 | 5.588 | 5.313 | 5.320 | 20,810,594 | -0.32(-5.76%) |
Dec 16, 2008 | 4.988 | 5.652 | 4.988 | 5.645 | 15,512,413 | +0.70(+14.14%) |
Dec 15, 2008 | 5.143 | 5.299 | 4.854 | 4.945 | 7,568,302 | -0.19(-3.71%) |
Dec 12, 2008 | 4.868 | 5.136 | 4.721 | 5.136 | 0 | +0.11(+2.11%) |
Dec 11, 2008 | 5.080 | 5.285 | 4.903 | 5.030 | 5,995,459 | +0.06(+1.28%) |
Dec 10, 2008 | 5.115 | 5.313 | 4.896 | 4.967 | 10,781,455 | -0.10(-1.95%) |
Dec 09, 2008 | 4.988 | 5.221 | 4.938 | 5.066 | 9,300,059 | +0.08(+1.56%) |
Dec 08, 2008 | 4.656 | 5.122 | 4.613 | 4.988 | 15,685,687 | +0.47(+10.31%) |
Dec 05, 2008 | 4.797 | 4.797 | 4.098 | 4.522 | 0 | -0.36(-7.38%) |
Dec 04, 2008 | 4.945 | 5.221 | 4.755 | 4.882 | 13,626,180 | -0.19(-3.76%) |
Dec 03, 2008 | 5.179 | 5.355 | 4.938 | 5.073 | 21,510,418 | -0.45(-8.18%) |
Dec 02, 2008 | 5.016 | 5.581 | 4.910 | 5.525 | 17,553,064 | +0.64(+13.17%) |
Dec 01, 2008 | 5.256 | 5.256 | 4.839 | 4.882 | 12,923,174 | -0.55(-10.14%) |
Nov 28, 2008 | 5.263 | 5.525 | 5.263 | 5.433 | 5,026,231 | +0.08(+1.45%) |
Nov 26, 2008 | 5.150 | 5.369 | 4.995 | 5.355 | 9,602,446 | +0.06(+1.20%) |
Nov 25, 2008 | 5.440 | 5.447 | 4.981 | 5.292 | 14,473,032 | +0.20(+3.88%) |
Nov 24, 2008 | 5.249 | 5.299 | 5.002 | 5.094 | 14,051,399 | -0.04(-0.69%) |
Nov 21, 2008 | 5.016 | 5.157 | 4.613 | 5.129 | 14,563,217 | +0.26(+5.37%) |
Nov 20, 2008 | 5.115 | 5.461 | 4.762 | 4.868 | 20,594,048 | -0.47(-8.74%) |
Nov 19, 2008 | 5.645 | 5.786 | 5.306 | 5.334 | 12,153,868 | -0.35(-6.09%) |
Nov 18, 2008 | 5.765 | 5.935 | 5.482 | 5.680 | 11,466,143 | -0.11(-1.95%) |
Nov 17, 2008 | 5.737 | 6.146 | 5.581 | 5.793 | 13,210,807 | -0.06(-0.97%) |
Nov 14, 2008 | 5.666 | 6.231 | 5.468 | 5.850 | 0 | +0.01(+0.24%) |
Nov 13, 2008 | 5.242 | 5.998 | 5.186 | 5.836 | 32,257,428 | +0.64(+12.38%) |
Nov 12, 2008 | 4.910 | 5.405 | 4.861 | 5.193 | 12,372,186 | +0.12(+2.37%) |
Nov 11, 2008 | 5.348 | 5.383 | 4.741 | 5.073 | 15,065,250 | -0.36(-6.63%) |
Nov 10, 2008 | 6.316 | 6.563 | 5.299 | 5.433 | 13,899,912 | -0.56(-9.32%) |
Nov 07, 2008 | 4.832 | 6.055 | 4.832 | 5.991 | 18,173,808 | +1.32(+28.29%) |
Nov 06, 2008 | 5.136 | 5.235 | 4.550 | 4.670 | 11,197,603 | -0.45(-8.70%) |
Nov 05, 2008 | 5.334 | 5.376 | 5.016 | 5.115 | 12,855,341 | -0.38(-6.94%) |
Nov 04, 2008 | 5.758 | 5.857 | 5.299 | 5.497 | 12,435,533 | -0.10(-1.77%) |
Nov 03, 2008 | 5.511 | 5.772 | 5.383 | 5.595 | 7,605,575 | -0.04(-0.63%) |
Oct 31, 2008 | 5.800 | 5.871 | 5.263 | 5.631 | 11,752,835 | -0.09(-1.61%) |
Oct 30, 2008 | 5.489 | 6.344 | 5.454 | 5.723 | 17,846,634 | +0.36(+6.72%) |
Oct 29, 2008 | 5.504 | 5.680 | 5.157 | 5.362 | 14,306,132 | -0.18(-3.31%) |
Oct 28, 2008 | 5.299 | 5.581 | 4.451 | 5.546 | 18,113,138 | +0.54(+10.72%) |
Oct 27, 2008 | 5.447 | 5.539 | 4.974 | 5.009 | 8,149,817 | -0.54(-9.80%) |
Oct 24, 2008 | 5.440 | 5.652 | 4.988 | 5.553 | 14,035,908 | -0.40(-6.65%) |
Oct 23, 2008 | 5.899 | 6.344 | 5.539 | 5.949 | 19,049,806 | +0.08(+1.32%) |
Oct 22, 2008 | 6.782 | 6.867 | 5.687 | 5.871 | 16,688,787 | -1.10(-15.72%) |
Oct 21, 2008 | 6.917 | 7.256 | 6.690 | 6.966 | 12,210,254 | -0.02(-0.30%) |
Oct 20, 2008 | 5.829 | 7.001 | 5.829 | 6.987 | 20,888,956 | +1.22(+21.20%) |
Oct 17, 2008 | 5.334 | 6.168 | 5.221 | 5.765 | 0 | +0.30(+5.43%) |
Oct 16, 2008 | 5.751 | 6.012 | 5.306 | 5.468 | 18,398,518 | -0.26(-4.56%) |
Oct 15, 2008 | 6.125 | 6.182 | 5.567 | 5.730 | 13,760,659 | -0.58(-9.18%) |
Oct 14, 2008 | 6.973 | 7.227 | 5.956 | 6.309 | 19,578,844 | -0.38(-5.70%) |
Oct 13, 2008 | 5.786 | 6.690 | 5.405 | 6.690 | 10,627,061 | +1.30(+24.12%) |
Oct 10, 2008 | 5.800 | 5.800 | 4.705 | 5.391 | 24,210,658 | -0.71(-11.59%) |
Oct 09, 2008 | 6.436 | 6.542 | 5.927 | 6.097 | 13,977,617 | -0.32(-5.06%) |
Oct 08, 2008 | 6.422 | 6.909 | 6.288 | 6.422 | 20,987,906 | -0.05(-0.76%) |
Oct 07, 2008 | 6.344 | 6.567 | 6.146 | 6.471 | 22,483,010 | +0.23(+3.74%) |
Oct 06, 2008 | 6.853 | 7.602 | 5.920 | 6.238 | 19,247,896 | -0.77(-10.99%) |
Oct 03, 2008 | 7.482 | 7.630 | 6.938 | 7.008 | 0 | -0.37(-5.07%) |
Oct 02, 2008 | 7.913 | 7.997 | 7.242 | 7.383 | 9,530,607 | -0.59(-7.36%) |