Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.959 | 6.486 | 5.867 | 6.393 | 1,312,554 | +0.48(+8.18%) |
Dec 30, 2008 | 5.916 | 6.000 | 5.736 | 5.910 | 1,234,347 | +0.10(+1.71%) |
Dec 29, 2008 | 6.028 | 6.028 | 5.730 | 5.811 | 1,301,366 | -0.21(-3.50%) |
Dec 26, 2008 | 5.928 | 6.139 | 5.780 | 6.021 | 998,277 | -0.01(-0.10%) |
Dec 24, 2008 | 6.090 | 6.158 | 6.021 | 6.028 | 466,333 | -0.09(-1.42%) |
Dec 23, 2008 | 6.405 | 6.511 | 6.065 | 6.114 | 1,535,651 | -0.27(-4.17%) |
Dec 22, 2008 | 6.752 | 6.765 | 6.077 | 6.381 | 2,025,354 | -0.37(-5.42%) |
Dec 19, 2008 | 6.306 | 6.895 | 6.306 | 6.746 | 4,756,238 | +0.54(+8.68%) |
Dec 18, 2008 | 6.269 | 6.616 | 6.083 | 6.207 | 2,466,264 | -0.04(-0.69%) |
Dec 17, 2008 | 5.767 | 6.498 | 5.613 | 6.251 | 2,073,440 | +0.30(+5.10%) |
Dec 16, 2008 | 5.390 | 5.953 | 4.981 | 5.947 | 1,128,387 | +0.69(+13.07%) |
Dec 15, 2008 | 5.482 | 5.526 | 5.080 | 5.259 | 1,530,738 | -0.28(-5.03%) |
Dec 12, 2008 | 4.981 | 5.575 | 4.981 | 5.538 | 1,633,102 | +0.38(+7.32%) |
Dec 11, 2008 | 5.613 | 5.662 | 4.981 | 5.160 | 2,155,334 | -0.51(-8.96%) |
Dec 10, 2008 | 5.457 | 5.741 | 5.300 | 5.668 | 2,078,767 | +0.27(+4.91%) |
Dec 09, 2008 | 5.916 | 6.042 | 5.355 | 5.403 | 1,822,650 | -0.68(-11.20%) |
Dec 08, 2008 | 5.602 | 6.115 | 5.457 | 6.084 | 1,558,694 | +0.48(+8.61%) |
Dec 05, 2008 | 4.951 | 5.602 | 4.782 | 5.602 | 1,538,527 | +0.57(+11.39%) |
Dec 04, 2008 | 5.053 | 5.379 | 4.902 | 5.029 | 1,081,335 | -0.09(-1.77%) |
Dec 03, 2008 | 4.824 | 5.222 | 4.752 | 5.120 | 2,360,049 | +0.16(+3.16%) |
Dec 02, 2008 | 4.697 | 4.975 | 4.613 | 4.963 | 1,802,260 | +0.43(+9.44%) |
Dec 01, 2008 | 5.252 | 5.252 | 4.492 | 4.535 | 1,632,787 | -0.80(-15.03%) |
Nov 28, 2008 | 5.192 | 5.391 | 5.107 | 5.337 | 666,846 | +0.08(+1.49%) |
Nov 26, 2008 | 4.631 | 5.282 | 4.390 | 5.258 | 2,482,500 | +0.43(+9.00%) |
Nov 25, 2008 | 5.126 | 5.126 | 4.498 | 4.824 | 3,804,735 | -0.24(-4.65%) |
Nov 24, 2008 | 4.149 | 5.120 | 4.100 | 5.059 | 3,019,305 | +0.99(+24.48%) |
Nov 21, 2008 | 4.070 | 4.131 | 3.606 | 4.064 | 2,956,708 | +0.16(+4.17%) |
Nov 20, 2008 | 4.354 | 4.456 | 3.859 | 3.901 | 2,376,510 | -0.52(-11.73%) |
Nov 19, 2008 | 5.065 | 5.077 | 4.414 | 4.420 | 1,628,504 | -0.68(-13.25%) |
Nov 18, 2008 | 5.367 | 5.499 | 4.854 | 5.095 | 1,848,777 | -0.24(-4.52%) |
Nov 17, 2008 | 5.270 | 5.536 | 5.083 | 5.337 | 1,775,103 | +0.04(+0.68%) |
Nov 14, 2008 | 5.807 | 5.807 | 5.246 | 5.300 | 1,970,936 | -0.72(-12.01%) |
Nov 13, 2008 | 5.735 | 6.030 | 5.505 | 6.024 | 3,022,158 | +0.36(+6.39%) |
Nov 12, 2008 | 5.922 | 5.982 | 5.602 | 5.662 | 1,948,056 | -0.38(-6.29%) |
Nov 11, 2008 | 6.223 | 6.276 | 5.897 | 6.042 | 2,396,068 | -0.30(-4.75%) |
Nov 10, 2008 | 6.868 | 7.109 | 6.259 | 6.344 | 1,215,847 | -0.43(-6.32%) |
Nov 07, 2008 | 6.585 | 6.772 | 6.425 | 6.772 | 2,013,728 | +0.24(+3.69%) |
Nov 06, 2008 | 6.724 | 6.820 | 6.476 | 6.531 | 1,511,079 | -0.31(-4.58%) |
Nov 05, 2008 | 7.146 | 7.327 | 6.820 | 6.844 | 1,115,582 | -0.53(-7.20%) |
Nov 04, 2008 | 7.206 | 7.465 | 7.091 | 7.375 | 1,515,719 | +0.34(+4.80%) |
Nov 03, 2008 | 6.705 | 7.248 | 6.705 | 7.037 | 1,091,124 | +0.10(+1.39%) |
Oct 31, 2008 | 6.307 | 6.977 | 6.283 | 6.941 | 1,417,821 | +0.55(+8.69%) |
Oct 30, 2008 | 6.440 | 6.458 | 6.205 | 6.386 | 1,643,328 | +0.13(+2.02%) |
Oct 29, 2008 | 6.163 | 6.482 | 5.982 | 6.259 | 2,009,277 | +0.37(+6.24%) |
Oct 28, 2008 | 5.554 | 5.958 | 5.083 | 5.891 | 1,658,780 | +0.65(+12.30%) |
Oct 27, 2008 | 5.704 | 5.934 | 5.228 | 5.246 | 2,237,220 | -0.52(-9.09%) |
Oct 24, 2008 | 5.855 | 6.060 | 5.717 | 5.771 | 2,082,017 | -0.42(-6.73%) |
Oct 23, 2008 | 6.428 | 6.549 | 5.644 | 6.187 | 2,680,044 | -0.25(-3.93%) |
Oct 22, 2008 | 6.633 | 6.892 | 6.277 | 6.440 | 1,193,008 | -0.32(-4.73%) |
Oct 21, 2008 | 6.814 | 7.001 | 6.748 | 6.760 | 1,784,803 | -0.14(-2.10%) |
Oct 20, 2008 | 6.923 | 7.007 | 6.748 | 6.904 | 1,211,131 | +0.02(+0.35%) |
Oct 17, 2008 | 6.910 | 7.290 | 6.742 | 6.880 | 1,593,649 | -0.13(-1.81%) |
Oct 16, 2008 | 7.067 | 7.315 | 6.440 | 7.007 | 2,138,980 | +0.01(+0.09%) |
Oct 15, 2008 | 7.592 | 7.676 | 6.549 | 7.001 | 1,115,139 | -0.85(-10.83%) |
Oct 14, 2008 | 8.521 | 8.521 | 7.399 | 7.851 | 1,883,670 | -0.07(-0.91%) |
Oct 13, 2008 | 8.322 | 8.322 | 7.387 | 7.924 | 1,738,223 | +0.27(+3.55%) |
Oct 10, 2008 | 6.663 | 7.797 | 6.247 | 7.652 | 2,872,225 | +0.71(+10.25%) |
Oct 09, 2008 | 8.062 | 8.285 | 6.868 | 6.941 | 3,126,390 | -0.99(-12.47%) |
Oct 08, 2008 | 7.592 | 8.135 | 7.423 | 7.930 | 2,892,085 | +0.14(+1.78%) |
Oct 07, 2008 | 8.346 | 8.388 | 7.791 | 7.791 | 2,307,612 | -0.52(-6.24%) |
Oct 06, 2008 | 8.406 | 8.418 | 8.104 | 8.309 | 2,086,579 | -0.24(-2.75%) |
Oct 03, 2008 | 8.870 | 9.051 | 8.533 | 8.545 | 2,321,201 | -0.11(-1.25%) |
Oct 02, 2008 | 8.985 | 9.045 | 8.623 | 8.653 | 1,826,593 | -0.39(-4.33%) |