Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.915 | 6.145 | 5.812 | 6.043 | 5,139,093 | +0.07(+1.14%) |
Dec 30, 2008 | 5.658 | 6.009 | 5.385 | 5.975 | 5,098,213 | +0.40(+7.21%) |
Dec 29, 2008 | 5.641 | 5.710 | 5.333 | 5.573 | 4,882,224 | -0.05(-0.91%) |
Dec 26, 2008 | 5.718 | 5.966 | 5.581 | 5.624 | 0 | -0.15(-2.52%) |
Dec 24, 2008 | 5.983 | 5.983 | 5.727 | 5.769 | 1,414,252 | -0.08(-1.32%) |
Dec 23, 2008 | 6.069 | 6.205 | 5.804 | 5.846 | 5,326,515 | -0.18(-2.98%) |
Dec 22, 2008 | 6.393 | 6.496 | 5.769 | 6.026 | 5,955,070 | -0.33(-5.24%) |
Dec 19, 2008 | 6.727 | 6.838 | 6.231 | 6.359 | 15,091,728 | -0.20(-3.00%) |
Dec 18, 2008 | 7.231 | 7.650 | 6.291 | 6.556 | 13,220,535 | -0.62(-8.69%) |
Dec 17, 2008 | 6.496 | 7.607 | 6.453 | 7.180 | 11,199,715 | +0.52(+7.83%) |
Dec 16, 2008 | 5.889 | 6.718 | 5.881 | 6.658 | 9,618,922 | +0.66(+10.97%) |
Dec 15, 2008 | 6.410 | 6.496 | 5.855 | 6.000 | 7,342,610 | -0.65(-9.77%) |
Dec 12, 2008 | 6.137 | 6.915 | 6.094 | 6.650 | 0 | +0.21(+3.18%) |
Dec 11, 2008 | 7.017 | 7.137 | 6.334 | 6.445 | 8,246,610 | -0.68(-9.59%) |
Dec 10, 2008 | 6.889 | 7.188 | 6.419 | 7.128 | 9,349,792 | +0.49(+7.34%) |
Dec 09, 2008 | 7.146 | 7.470 | 6.513 | 6.641 | 9,082,657 | -0.62(-8.59%) |
Dec 08, 2008 | 7.299 | 7.351 | 6.710 | 7.265 | 8,872,801 | +0.28(+4.04%) |
Dec 05, 2008 | 6.522 | 7.026 | 6.069 | 6.983 | 0 | +0.30(+4.48%) |
Dec 04, 2008 | 6.094 | 7.316 | 6.026 | 6.684 | 15,405,724 | +0.46(+7.42%) |
Dec 03, 2008 | 5.975 | 6.547 | 5.428 | 6.222 | 13,904,473 | +0.55(+9.64%) |
Dec 02, 2008 | 5.239 | 5.684 | 5.103 | 5.675 | 7,863,703 | +0.53(+10.30%) |
Dec 01, 2008 | 5.684 | 5.846 | 5.051 | 5.145 | 9,021,446 | -0.73(-12.37%) |
Nov 28, 2008 | 6.359 | 6.633 | 5.680 | 5.872 | 5,674,012 | -0.56(-8.64%) |
Nov 26, 2008 | 5.710 | 6.923 | 5.479 | 6.428 | 18,416,002 | +0.53(+8.99%) |
Nov 25, 2008 | 4.487 | 6.359 | 4.487 | 5.898 | 25,127,290 | +1.62(+38.00%) |
Nov 24, 2008 | 3.761 | 4.547 | 3.633 | 4.274 | 10,904,788 | +0.56(+15.21%) |
Nov 21, 2008 | 4.103 | 4.103 | 3.239 | 3.710 | 16,386,367 | -0.15(-3.98%) |
Nov 20, 2008 | 4.060 | 4.487 | 3.804 | 3.863 | 9,069,919 | -0.22(-5.44%) |
Nov 19, 2008 | 4.633 | 4.701 | 4.069 | 4.086 | 11,838,192 | -0.67(-14.03%) |
Nov 18, 2008 | 4.906 | 5.077 | 4.504 | 4.752 | 9,340,179 | -0.18(-3.64%) |
Nov 17, 2008 | 4.855 | 5.137 | 4.752 | 4.932 | 8,994,614 | -0.02(-0.35%) |
Nov 14, 2008 | 4.966 | 5.616 | 4.744 | 4.949 | 0 | -0.24(-4.61%) |
Nov 13, 2008 | 4.786 | 5.188 | 4.239 | 5.188 | 14,457,288 | +0.42(+8.78%) |
Nov 12, 2008 | 5.257 | 5.257 | 4.701 | 4.769 | 9,674,767 | -0.64(-11.85%) |
Nov 11, 2008 | 5.197 | 5.573 | 5.009 | 5.410 | 8,129,794 | +0.08(+1.44%) |
Nov 10, 2008 | 6.069 | 6.103 | 5.248 | 5.333 | 8,276,367 | -0.55(-9.30%) |
Nov 07, 2008 | 6.205 | 6.308 | 5.684 | 5.881 | 12,246,925 | -0.38(-6.01%) |
Nov 06, 2008 | 5.881 | 6.291 | 5.624 | 6.257 | 18,395,836 | +0.44(+7.49%) |
Nov 05, 2008 | 5.710 | 6.804 | 5.607 | 5.821 | 14,335,855 | -0.05(-0.87%) |
Nov 04, 2008 | 5.992 | 6.171 | 5.701 | 5.872 | 10,420,073 | +0.16(+2.84%) |
Nov 03, 2008 | 6.522 | 6.590 | 5.598 | 5.710 | 11,913,341 | -0.60(-9.49%) |
Oct 31, 2008 | 5.445 | 6.308 | 5.316 | 6.308 | 0 | +0.77(+13.89%) |
Oct 30, 2008 | 5.214 | 5.684 | 5.154 | 5.539 | 15,455,135 | +0.44(+8.72%) |
Oct 29, 2008 | 4.385 | 5.410 | 4.274 | 5.094 | 18,878,966 | +0.68(+15.50%) |
Oct 28, 2008 | 4.205 | 4.667 | 3.701 | 4.410 | 12,962,312 | +0.39(+9.79%) |
Oct 27, 2008 | 4.154 | 4.521 | 3.992 | 4.017 | 11,810,722 | -0.32(-7.30%) |
Oct 24, 2008 | 3.923 | 4.778 | 3.863 | 4.333 | 17,091,288 | -0.05(-1.17%) |
Oct 23, 2008 | 5.590 | 5.692 | 3.923 | 4.385 | 29,023,346 | -1.16(-20.96%) |
Oct 22, 2008 | 5.667 | 6.094 | 5.428 | 5.547 | 13,117,887 | -0.25(-4.28%) |
Oct 21, 2008 | 5.949 | 6.274 | 5.786 | 5.795 | 9,388,606 | -0.36(-5.83%) |
Oct 20, 2008 | 5.940 | 6.214 | 5.735 | 6.154 | 9,696,943 | +0.37(+6.35%) |
Oct 17, 2008 | 5.829 | 6.069 | 5.658 | 5.786 | 0 | -0.52(-8.27%) |
Oct 16, 2008 | 6.145 | 6.462 | 5.530 | 6.308 | 19,332,594 | +0.05(+0.82%) |
Oct 15, 2008 | 6.735 | 6.889 | 6.026 | 6.257 | 14,131,836 | -0.76(-10.84%) |
Oct 14, 2008 | 7.829 | 7.898 | 6.641 | 7.017 | 13,980,254 | -0.32(-4.42%) |
Oct 13, 2008 | 7.915 | 8.026 | 7.017 | 7.342 | 13,090,625 | +0.05(+0.70%) |
Oct 10, 2008 | 6.504 | 7.419 | 6.137 | 7.291 | 22,431,874 | +0.34(+4.92%) |
Oct 09, 2008 | 8.684 | 8.684 | 6.778 | 6.949 | 17,670,458 | -1.38(-16.53%) |
Oct 08, 2008 | 7.624 | 8.958 | 7.513 | 8.325 | 21,519,628 | -0.04(-0.51%) |
Oct 07, 2008 | 8.992 | 9.163 | 8.205 | 8.368 | 15,098,522 | -0.68(-7.47%) |
Oct 06, 2008 | 9.017 | 9.291 | 8.316 | 9.043 | 16,253,053 | -0.42(-4.43%) |
Oct 03, 2008 | 10.60 | 10.80 | 9.342 | 9.462 | 0 | -0.86(-8.36%) |
Oct 02, 2008 | 11.22 | 11.43 | 10.22 | 10.33 | 10,410,472 | -1.03(-9.04%) |