Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.667 | 5.926 | 5.667 | 5.765 | 9,896,165 | +0.09(+1.60%) |
Dec 30, 2008 | 5.527 | 5.695 | 5.457 | 5.674 | 4,876,625 | +0.18(+3.31%) |
Dec 29, 2008 | 5.429 | 5.569 | 5.303 | 5.492 | 7,463,867 | +0.06(+1.03%) |
Dec 26, 2008 | 5.359 | 5.485 | 5.310 | 5.436 | 0 | +0.10(+1.97%) |
Dec 24, 2008 | 5.338 | 5.366 | 5.296 | 5.331 | 1,654,379 | +0.02(+0.40%) |
Dec 23, 2008 | 5.492 | 5.639 | 5.247 | 5.310 | 6,428,210 | -0.15(-2.69%) |
Dec 22, 2008 | 5.527 | 5.674 | 5.303 | 5.457 | 11,025,930 | -0.06(-1.02%) |
Dec 19, 2008 | 5.807 | 5.891 | 5.143 | 5.513 | 18,328,988 | -0.12(-2.11%) |
Dec 18, 2008 | 5.275 | 5.765 | 5.227 | 5.632 | 16,813,278 | +0.36(+6.91%) |
Dec 17, 2008 | 5.471 | 5.534 | 5.261 | 5.268 | 21,013,552 | -0.32(-5.76%) |
Dec 16, 2008 | 4.940 | 5.597 | 4.940 | 5.590 | 15,663,699 | +0.69(+14.14%) |
Dec 15, 2008 | 5.094 | 5.247 | 4.807 | 4.898 | 7,642,113 | -0.19(-3.71%) |
Dec 12, 2008 | 4.821 | 5.087 | 4.675 | 5.087 | 0 | +0.10(+2.11%) |
Dec 11, 2008 | 5.031 | 5.234 | 4.856 | 4.982 | 6,053,931 | +0.06(+1.28%) |
Dec 10, 2008 | 5.066 | 5.261 | 4.849 | 4.919 | 10,886,603 | -0.10(-1.95%) |
Dec 09, 2008 | 4.940 | 5.171 | 4.891 | 5.017 | 9,390,759 | +0.08(+1.56%) |
Dec 08, 2008 | 4.611 | 5.073 | 4.569 | 4.940 | 15,838,664 | +0.46(+10.31%) |
Dec 05, 2008 | 4.751 | 4.751 | 4.058 | 4.478 | 0 | -0.36(-7.38%) |
Dec 04, 2008 | 4.898 | 5.171 | 4.709 | 4.835 | 13,759,071 | -0.19(-3.76%) |
Dec 03, 2008 | 5.129 | 5.303 | 4.891 | 5.024 | 21,720,202 | -0.45(-8.18%) |
Dec 02, 2008 | 4.968 | 5.527 | 4.863 | 5.471 | 17,724,252 | +0.64(+13.17%) |
Dec 01, 2008 | 5.206 | 5.206 | 4.793 | 4.835 | 13,049,209 | -0.55(-10.14%) |
Nov 28, 2008 | 5.213 | 5.471 | 5.213 | 5.380 | 5,075,250 | +0.08(+1.45%) |
Nov 26, 2008 | 5.101 | 5.317 | 4.947 | 5.303 | 9,696,095 | +0.06(+1.20%) |
Nov 25, 2008 | 5.387 | 5.394 | 4.933 | 5.241 | 14,614,182 | +0.20(+3.88%) |
Nov 24, 2008 | 5.199 | 5.247 | 4.954 | 5.045 | 14,188,437 | -0.03(-0.69%) |
Nov 21, 2008 | 4.968 | 5.108 | 4.569 | 5.080 | 14,705,247 | +0.26(+5.37%) |
Nov 20, 2008 | 5.066 | 5.408 | 4.716 | 4.821 | 20,794,894 | -0.46(-8.74%) |
Nov 19, 2008 | 5.590 | 5.730 | 5.255 | 5.282 | 12,272,400 | -0.34(-6.09%) |
Nov 18, 2008 | 5.709 | 5.877 | 5.429 | 5.625 | 11,577,969 | -0.11(-1.95%) |
Nov 17, 2008 | 5.681 | 6.087 | 5.527 | 5.737 | 13,339,647 | -0.06(-0.97%) |
Nov 14, 2008 | 5.611 | 6.171 | 5.415 | 5.793 | 0 | +0.01(+0.24%) |
Nov 13, 2008 | 5.192 | 5.940 | 5.136 | 5.779 | 32,572,022 | +0.64(+12.38%) |
Nov 12, 2008 | 4.863 | 5.352 | 4.814 | 5.143 | 12,492,848 | +0.12(+2.37%) |
Nov 11, 2008 | 5.296 | 5.331 | 4.695 | 5.024 | 15,212,176 | -0.36(-6.63%) |
Nov 10, 2008 | 6.255 | 6.500 | 5.247 | 5.380 | 14,035,473 | -0.55(-9.32%) |
Nov 07, 2008 | 4.786 | 5.996 | 4.786 | 5.933 | 18,351,050 | +1.31(+28.29%) |
Nov 06, 2008 | 5.087 | 5.185 | 4.506 | 4.625 | 11,306,810 | -0.44(-8.70%) |
Nov 05, 2008 | 5.282 | 5.324 | 4.968 | 5.066 | 12,980,714 | -0.38(-6.94%) |
Nov 04, 2008 | 5.702 | 5.800 | 5.247 | 5.443 | 12,556,812 | -0.10(-1.77%) |
Nov 03, 2008 | 5.457 | 5.716 | 5.331 | 5.541 | 7,679,749 | -0.03(-0.63%) |
Oct 31, 2008 | 5.744 | 5.814 | 5.213 | 5.576 | 11,867,456 | -0.09(-1.60%) |
Oct 30, 2008 | 5.436 | 6.283 | 5.401 | 5.667 | 18,020,686 | +0.36(+6.72%) |
Oct 29, 2008 | 5.450 | 5.625 | 5.108 | 5.310 | 14,445,655 | -0.18(-3.31%) |
Oct 28, 2008 | 5.247 | 5.527 | 4.408 | 5.492 | 18,289,788 | +0.53(+10.72%) |
Oct 27, 2008 | 5.394 | 5.485 | 4.926 | 4.961 | 8,229,299 | -0.54(-9.80%) |
Oct 24, 2008 | 5.387 | 5.597 | 4.940 | 5.499 | 14,172,795 | -0.39(-6.65%) |
Oct 23, 2008 | 5.842 | 6.283 | 5.485 | 5.891 | 19,235,592 | +0.08(+1.32%) |
Oct 22, 2008 | 6.717 | 6.801 | 5.632 | 5.814 | 16,851,548 | -1.08(-15.72%) |
Oct 21, 2008 | 6.850 | 7.186 | 6.626 | 6.899 | 12,329,336 | -0.02(-0.30%) |
Oct 20, 2008 | 5.772 | 6.934 | 5.772 | 6.920 | 21,092,678 | +1.21(+21.20%) |
Oct 17, 2008 | 5.282 | 6.108 | 5.171 | 5.709 | 0 | +0.29(+5.43%) |
Oct 16, 2008 | 5.695 | 5.954 | 5.255 | 5.415 | 18,577,952 | -0.26(-4.56%) |
Oct 15, 2008 | 6.066 | 6.122 | 5.513 | 5.674 | 13,894,861 | -0.57(-9.18%) |
Oct 14, 2008 | 6.906 | 7.158 | 5.898 | 6.248 | 19,769,790 | -0.38(-5.70%) |
Oct 13, 2008 | 5.730 | 6.626 | 5.352 | 6.626 | 10,730,703 | +1.29(+24.12%) |
Oct 10, 2008 | 5.744 | 5.744 | 4.660 | 5.338 | 24,446,776 | -0.70(-11.59%) |
Oct 09, 2008 | 6.374 | 6.479 | 5.870 | 6.038 | 14,113,936 | -0.32(-5.06%) |
Oct 08, 2008 | 6.360 | 6.843 | 6.227 | 6.360 | 21,192,594 | -0.05(-0.76%) |
Oct 07, 2008 | 6.283 | 6.503 | 6.087 | 6.409 | 22,702,278 | +0.23(+3.74%) |
Oct 06, 2008 | 6.787 | 7.528 | 5.863 | 6.178 | 19,435,614 | -0.76(-10.99%) |
Oct 03, 2008 | 7.409 | 7.556 | 6.871 | 6.941 | 0 | -0.37(-5.07%) |
Oct 02, 2008 | 7.836 | 7.920 | 7.172 | 7.312 | 9,623,555 | -0.58(-7.36%) |