Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.274 | 5.392 | 5.274 | 5.370 | 199,764 | +0.09(+1.72%) |
Dec 30, 2008 | 5.177 | 5.279 | 5.166 | 5.279 | 1,137,507 | +0.15(+2.92%) |
Dec 29, 2008 | 5.199 | 5.199 | 5.083 | 5.130 | 184,491 | -0.06(-1.15%) |
Dec 26, 2008 | 5.214 | 5.214 | 5.160 | 5.189 | 114,172 | -0.00(-0.02%) |
Dec 24, 2008 | 5.189 | 5.194 | 5.167 | 5.190 | 116,311 | +0.02(+0.40%) |
Dec 23, 2008 | 5.233 | 5.261 | 5.154 | 5.170 | 69,093 | -0.05(-0.90%) |
Dec 22, 2008 | 5.338 | 5.338 | 5.122 | 5.216 | 204,447 | -0.11(-1.98%) |
Dec 19, 2008 | 5.292 | 5.401 | 5.292 | 5.322 | 104,252 | +0.04(+0.75%) |
Dec 18, 2008 | 5.372 | 5.408 | 5.249 | 5.282 | 124,358 | -0.11(-1.99%) |
Dec 17, 2008 | 5.374 | 5.452 | 5.328 | 5.389 | 136,463 | -0.03(-0.46%) |
Dec 16, 2008 | 5.171 | 5.414 | 5.171 | 5.414 | 247,434 | +0.28(+5.49%) |
Dec 15, 2008 | 5.250 | 5.250 | 5.093 | 5.132 | 254,787 | -0.12(-2.24%) |
Dec 12, 2008 | 5.058 | 5.250 | 5.027 | 5.250 | 481,167 | +0.10(+1.95%) |
Dec 11, 2008 | 5.266 | 5.338 | 5.120 | 5.150 | 143,609 | -0.18(-3.45%) |
Dec 10, 2008 | 5.330 | 5.380 | 5.296 | 5.334 | 140,637 | +0.06(+1.13%) |
Dec 09, 2008 | 5.287 | 5.423 | 5.248 | 5.274 | 124,913 | -0.07(-1.30%) |
Dec 08, 2008 | 5.193 | 5.380 | 5.138 | 5.344 | 412,825 | +0.22(+4.33%) |
Dec 05, 2008 | 4.872 | 5.122 | 4.789 | 5.122 | 134,984 | +0.20(+4.08%) |
Dec 04, 2008 | 4.956 | 5.103 | 4.871 | 4.921 | 98,703 | -0.16(-3.07%) |
Dec 03, 2008 | 4.928 | 5.077 | 4.837 | 5.077 | 97,650 | +0.16(+3.20%) |
Dec 02, 2008 | 4.792 | 4.926 | 4.744 | 4.920 | 95,627 | +0.16(+3.32%) |
Dec 01, 2008 | 5.158 | 5.158 | 4.761 | 4.761 | 180,040 | -0.40(-7.84%) |
Nov 28, 2008 | 5.177 | 5.177 | 5.132 | 5.166 | 41,044 | -0.02(-0.42%) |
Nov 26, 2008 | 4.921 | 5.189 | 4.741 | 5.188 | 134,625 | +0.22(+4.53%) |
Nov 25, 2008 | 5.017 | 5.031 | 4.758 | 4.963 | 115,722 | +0.00(+0.09%) |
Nov 24, 2008 | 4.757 | 5.006 | 4.738 | 4.959 | 277,991 | +0.24(+5.00%) |
Nov 21, 2008 | 4.577 | 4.724 | 4.400 | 4.722 | 283,345 | +0.26(+5.75%) |
Nov 20, 2008 | 4.658 | 4.779 | 4.460 | 4.466 | 308,607 | -0.29(-6.13%) |
Nov 19, 2008 | 5.010 | 5.026 | 4.750 | 4.757 | 107,605 | -0.24(-4.81%) |
Nov 18, 2008 | 5.036 | 5.101 | 4.878 | 4.997 | 117,144 | -0.02(-0.38%) |
Nov 17, 2008 | 5.121 | 5.196 | 5.017 | 5.017 | 167,137 | -0.17(-3.25%) |
Nov 14, 2008 | 5.286 | 5.380 | 5.123 | 5.185 | 162,269 | -0.23(-4.23%) |
Nov 13, 2008 | 5.061 | 5.427 | 4.845 | 5.414 | 401,471 | +0.31(+6.01%) |
Nov 12, 2008 | 5.343 | 5.343 | 5.103 | 5.108 | 382,788 | -0.30(-5.58%) |
Nov 11, 2008 | 5.407 | 5.462 | 5.319 | 5.409 | 226,484 | -0.07(-1.28%) |
Nov 10, 2008 | 5.757 | 5.757 | 5.433 | 5.479 | 267,678 | -0.11(-1.92%) |
Nov 07, 2008 | 5.578 | 5.616 | 5.516 | 5.587 | 132,914 | +0.09(+1.70%) |
Nov 06, 2008 | 5.699 | 5.699 | 5.439 | 5.493 | 164,431 | -0.23(-3.99%) |
Nov 05, 2008 | 6.026 | 6.026 | 5.685 | 5.721 | 186,191 | -0.32(-5.24%) |
Nov 04, 2008 | 5.968 | 6.054 | 5.804 | 6.038 | 234,380 | +0.14(+2.33%) |
Nov 03, 2008 | 5.790 | 5.941 | 5.790 | 5.900 | 216,379 | +0.07(+1.16%) |
Oct 31, 2008 | 5.800 | 5.919 | 5.658 | 5.833 | 212,933 | +0.09(+1.64%) |
Oct 30, 2008 | 5.773 | 5.826 | 5.691 | 5.739 | 125,561 | +0.07(+1.25%) |
Oct 29, 2008 | 5.579 | 5.788 | 5.423 | 5.668 | 345,385 | +0.09(+1.60%) |
Oct 28, 2008 | 5.299 | 5.621 | 5.133 | 5.579 | 439,036 | +0.44(+8.46%) |
Oct 27, 2008 | 5.192 | 5.524 | 5.105 | 5.144 | 274,465 | -0.19(-3.47%) |
Oct 24, 2008 | 5.062 | 5.449 | 5.017 | 5.329 | 446,956 | -0.14(-2.50%) |
Oct 23, 2008 | 5.639 | 5.708 | 5.214 | 5.465 | 1,472,164 | -0.03(-0.54%) |
Oct 22, 2008 | 5.772 | 5.772 | 5.363 | 5.495 | 908,399 | -0.26(-4.54%) |
Oct 21, 2008 | 6.053 | 6.053 | 5.756 | 5.756 | 2,046,392 | -0.26(-4.29%) |
Oct 20, 2008 | 6.040 | 6.098 | 5.763 | 6.014 | 937,604 | +0.20(+3.44%) |
Oct 17, 2008 | 5.888 | 6.054 | 5.745 | 5.814 | 986,845 | -0.02(-0.31%) |
Oct 16, 2008 | 5.964 | 5.964 | 5.389 | 5.832 | 542,884 | +0.00(+0.06%) |
Oct 15, 2008 | 5.968 | 6.097 | 5.553 | 5.829 | 695,789 | -0.24(-4.03%) |
Oct 14, 2008 | 6.756 | 6.833 | 5.968 | 6.073 | 1,660,517 | -0.14(-2.20%) |
Oct 13, 2008 | 5.968 | 6.214 | 5.928 | 6.210 | 1,547,836 | +0.59(+10.55%) |
Oct 10, 2008 | 5.535 | 6.182 | 5.275 | 5.618 | 1,696,174 | -0.12(-2.07%) |
Oct 09, 2008 | 6.151 | 6.208 | 5.644 | 5.736 | 1,055,014 | -0.24(-4.02%) |
Oct 08, 2008 | 6.006 | 6.227 | 5.862 | 5.977 | 1,124,824 | -0.11(-1.75%) |
Oct 07, 2008 | 6.573 | 6.876 | 5.998 | 6.083 | 10,652,419 | -0.47(-7.14%) |
Oct 06, 2008 | 6.445 | 6.582 | 6.086 | 6.551 | 6,943,034 | -0.07(-0.99%) |
Oct 03, 2008 | 6.832 | 6.950 | 6.617 | 6.617 | 1,434,067 | -0.13(-1.88%) |
Oct 02, 2008 | 7.059 | 7.059 | 6.722 | 6.743 | 2,258,008 | -0.30(-4.29%) |