Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.386 | 5.603 | 5.344 | 5.499 | 3,184,686 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.268 | 5.367 | 2,466,629 | -0.03(-0.52%) |
Dec 29, 2008 | 5.485 | 5.536 | 5.353 | 5.395 | 1,578,253 | -0.06(-1.04%) |
Dec 26, 2008 | 5.386 | 5.452 | 5.211 | 5.452 | 904,935 | +0.11(+2.03%) |
Dec 24, 2008 | 5.443 | 5.466 | 5.315 | 5.344 | 1,516,319 | -0.08(-1.48%) |
Dec 23, 2008 | 5.443 | 5.570 | 5.386 | 5.424 | 5,020,556 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.669 | 5.202 | 5.443 | 34,295,344 | +0.27(+5.29%) |
Dec 19, 2008 | 4.811 | 5.249 | 4.768 | 5.169 | 5,091,689 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.740 | 2,156,898 | -0.03(-0.69%) |
Dec 17, 2008 | 4.811 | 4.957 | 4.749 | 4.773 | 2,607,414 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.957 | 4.801 | 4.900 | 1,777,232 | +0.04(+0.87%) |
Dec 15, 2008 | 4.811 | 4.952 | 4.726 | 4.858 | 2,382,243 | +0.05(+0.98%) |
Dec 12, 2008 | 4.405 | 4.820 | 4.320 | 4.811 | 3,279,066 | +0.28(+6.25%) |
Dec 11, 2008 | 4.646 | 4.693 | 4.443 | 4.528 | 1,608,987 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.844 | 4.631 | 4.716 | 1,442,117 | +0.02(+0.50%) |
Dec 09, 2008 | 4.674 | 4.886 | 4.646 | 4.693 | 1,511,275 | -0.03(-0.70%) |
Dec 08, 2008 | 4.495 | 4.768 | 4.495 | 4.726 | 2,882,796 | +0.29(+6.60%) |
Dec 05, 2008 | 4.146 | 4.452 | 4.146 | 4.433 | 2,718,726 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.358 | 4.127 | 4.188 | 3,793,624 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,992,723 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.278 | 4.377 | 2,776,225 | -0.30(-6.36%) |
Dec 01, 2008 | 4.844 | 4.947 | 4.655 | 4.674 | 2,605,020 | -0.24(-4.89%) |
Nov 28, 2008 | 4.952 | 5.023 | 4.848 | 4.914 | 634,656 | -0.03(-0.57%) |
Nov 26, 2008 | 4.801 | 5.051 | 4.763 | 4.943 | 2,373,933 | +0.01(+0.29%) |
Nov 25, 2008 | 4.862 | 4.936 | 4.707 | 4.929 | 1,765,320 | +0.13(+2.75%) |
Nov 24, 2008 | 4.381 | 4.848 | 4.377 | 4.796 | 3,583,946 | +0.52(+12.13%) |
Nov 21, 2008 | 4.287 | 4.320 | 4.103 | 4.278 | 3,917,989 | +0.03(+0.67%) |
Nov 20, 2008 | 4.443 | 4.499 | 4.174 | 4.249 | 3,437,884 | -0.05(-1.21%) |
Nov 19, 2008 | 4.509 | 4.608 | 4.301 | 4.301 | 1,556,666 | -0.24(-5.20%) |
Nov 18, 2008 | 4.617 | 4.688 | 4.363 | 4.537 | 2,921,010 | -0.04(-0.93%) |
Nov 17, 2008 | 4.594 | 4.707 | 4.565 | 4.580 | 3,118,038 | -0.01(-0.31%) |
Nov 14, 2008 | 4.896 | 4.896 | 4.575 | 4.594 | 1,841,855 | -0.39(-7.85%) |
Nov 13, 2008 | 4.570 | 4.990 | 4.339 | 4.985 | 2,999,311 | +0.43(+9.53%) |
Nov 12, 2008 | 4.806 | 4.806 | 4.462 | 4.551 | 3,542,856 | -0.25(-5.30%) |
Nov 11, 2008 | 5.127 | 5.127 | 4.745 | 4.806 | 2,431,343 | -0.39(-7.53%) |
Nov 10, 2008 | 5.419 | 5.457 | 5.127 | 5.197 | 1,695,443 | -0.12(-2.31%) |
Nov 07, 2008 | 5.320 | 5.405 | 5.160 | 5.320 | 1,681,682 | -0.01(-0.18%) |
Nov 06, 2008 | 5.452 | 5.551 | 5.301 | 5.329 | 2,573,071 | -0.21(-3.83%) |
Nov 05, 2008 | 5.598 | 5.754 | 5.377 | 5.542 | 2,374,758 | -0.14(-2.41%) |
Nov 04, 2008 | 5.523 | 5.730 | 5.240 | 5.678 | 2,910,589 | +0.25(+4.70%) |
Nov 03, 2008 | 5.471 | 5.617 | 5.108 | 5.424 | 2,852,740 | +0.03(+0.52%) |
Oct 31, 2008 | 5.145 | 5.438 | 4.966 | 5.395 | 3,098,214 | +0.11(+2.14%) |
Oct 30, 2008 | 5.202 | 5.301 | 4.627 | 5.282 | 17,956,842 | -0.36(-6.35%) |
Oct 29, 2008 | 5.490 | 5.792 | 5.377 | 5.641 | 2,941,796 | +0.24(+4.36%) |
Oct 28, 2008 | 5.103 | 5.480 | 4.768 | 5.405 | 5,022,906 | +0.63(+13.24%) |
Oct 27, 2008 | 5.504 | 5.584 | 4.636 | 4.773 | 7,780,080 | -0.93(-16.36%) |
Oct 24, 2008 | 5.891 | 5.891 | 5.443 | 5.707 | 4,789,571 | -0.42(-6.92%) |
Oct 23, 2008 | 6.791 | 6.796 | 5.914 | 6.131 | 3,803,235 | -0.63(-9.34%) |
Oct 22, 2008 | 6.971 | 6.971 | 6.556 | 6.763 | 2,819,676 | -0.23(-3.24%) |
Oct 21, 2008 | 7.122 | 7.320 | 6.966 | 6.990 | 2,480,036 | -0.16(-2.24%) |
Oct 20, 2008 | 6.928 | 7.192 | 6.928 | 7.150 | 1,935,660 | +0.24(+3.41%) |
Oct 17, 2008 | 6.612 | 6.971 | 6.551 | 6.914 | 2,266,312 | +0.21(+3.17%) |
Oct 16, 2008 | 6.490 | 6.758 | 6.004 | 6.702 | 3,825,426 | +0.33(+5.10%) |
Oct 15, 2008 | 6.857 | 6.881 | 6.353 | 6.376 | 1,793,368 | -0.57(-8.15%) |
Oct 14, 2008 | 7.254 | 7.640 | 6.839 | 6.942 | 2,697,985 | -0.09(-1.34%) |
Oct 13, 2008 | 6.758 | 7.249 | 6.622 | 7.037 | 4,244,369 | +0.48(+7.34%) |
Oct 10, 2008 | 6.159 | 6.697 | 5.895 | 6.556 | 3,928,535 | +0.25(+3.96%) |
Oct 09, 2008 | 6.263 | 6.697 | 6.240 | 6.306 | 4,619,770 | +0.06(+0.98%) |
Oct 08, 2008 | 6.056 | 6.457 | 5.834 | 6.244 | 3,105,418 | +0.11(+1.77%) |
Oct 07, 2008 | 6.277 | 6.773 | 6.136 | 6.136 | 2,392,745 | -0.40(-6.13%) |
Oct 06, 2008 | 6.773 | 6.773 | 6.301 | 6.537 | 3,009,296 | -0.32(-4.61%) |
Oct 03, 2008 | 7.107 | 7.400 | 6.839 | 6.853 | 2,904,896 | -0.20(-2.81%) |
Oct 02, 2008 | 7.532 | 7.551 | 7.013 | 7.051 | 2,613,242 | -0.50(-6.56%) |