Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.903 | 6.425 | 5.811 | 6.333 | 1,325,054 | +0.48(+8.18%) |
Dec 30, 2008 | 5.860 | 5.943 | 5.682 | 5.854 | 1,246,103 | +0.10(+1.71%) |
Dec 29, 2008 | 5.971 | 5.971 | 5.676 | 5.756 | 1,313,760 | -0.21(-3.50%) |
Dec 26, 2008 | 5.873 | 6.081 | 5.725 | 5.965 | 1,007,785 | -0.01(-0.10%) |
Dec 24, 2008 | 6.032 | 6.100 | 5.965 | 5.971 | 470,774 | -0.09(-1.42%) |
Dec 23, 2008 | 6.345 | 6.449 | 6.008 | 6.057 | 1,550,275 | -0.26(-4.17%) |
Dec 22, 2008 | 6.689 | 6.701 | 6.020 | 6.321 | 2,044,642 | -0.36(-5.42%) |
Dec 19, 2008 | 6.247 | 6.830 | 6.247 | 6.683 | 4,801,534 | +0.53(+8.68%) |
Dec 18, 2008 | 6.210 | 6.554 | 6.026 | 6.149 | 2,489,752 | -0.04(-0.69%) |
Dec 17, 2008 | 5.713 | 6.437 | 5.560 | 6.192 | 2,093,187 | +0.30(+5.10%) |
Dec 16, 2008 | 5.339 | 5.897 | 4.934 | 5.891 | 1,139,133 | +0.68(+13.07%) |
Dec 15, 2008 | 5.431 | 5.474 | 5.032 | 5.210 | 1,545,317 | -0.28(-5.03%) |
Dec 12, 2008 | 4.934 | 5.523 | 4.934 | 5.486 | 1,648,655 | +0.37(+7.32%) |
Dec 11, 2008 | 5.560 | 5.609 | 4.934 | 5.112 | 2,175,860 | -0.50(-8.96%) |
Dec 10, 2008 | 5.406 | 5.686 | 5.250 | 5.615 | 2,098,564 | +0.26(+4.91%) |
Dec 09, 2008 | 5.860 | 5.985 | 5.304 | 5.352 | 1,840,008 | -0.67(-11.20%) |
Dec 08, 2008 | 5.549 | 6.057 | 5.406 | 6.027 | 1,573,538 | +0.48(+8.61%) |
Dec 05, 2008 | 4.904 | 5.549 | 4.737 | 5.549 | 1,553,179 | +0.57(+11.39%) |
Dec 04, 2008 | 5.006 | 5.328 | 4.856 | 4.982 | 1,091,633 | -0.09(-1.77%) |
Dec 03, 2008 | 4.779 | 5.173 | 4.707 | 5.071 | 2,382,525 | +0.16(+3.16%) |
Dec 02, 2008 | 4.653 | 4.928 | 4.570 | 4.916 | 1,819,424 | +0.42(+9.44%) |
Dec 01, 2008 | 5.203 | 5.203 | 4.450 | 4.492 | 1,648,337 | -0.79(-15.03%) |
Nov 28, 2008 | 5.143 | 5.340 | 5.059 | 5.286 | 673,197 | +0.08(+1.49%) |
Nov 26, 2008 | 4.587 | 5.233 | 4.348 | 5.209 | 2,506,142 | +0.43(+9.00%) |
Nov 25, 2008 | 5.077 | 5.077 | 4.456 | 4.779 | 3,840,970 | -0.23(-4.65%) |
Nov 24, 2008 | 4.110 | 5.071 | 4.062 | 5.012 | 3,048,060 | +0.99(+24.48%) |
Nov 21, 2008 | 4.032 | 4.092 | 3.572 | 4.026 | 2,984,866 | +0.16(+4.17%) |
Nov 20, 2008 | 4.313 | 4.414 | 3.823 | 3.865 | 2,399,143 | -0.51(-11.73%) |
Nov 19, 2008 | 5.018 | 5.029 | 4.372 | 4.378 | 1,644,013 | -0.67(-13.25%) |
Nov 18, 2008 | 5.316 | 5.448 | 4.808 | 5.047 | 1,866,384 | -0.24(-4.52%) |
Nov 17, 2008 | 5.221 | 5.483 | 5.035 | 5.286 | 1,792,009 | +0.04(+0.68%) |
Nov 14, 2008 | 5.752 | 5.752 | 5.197 | 5.250 | 1,989,706 | -0.72(-12.01%) |
Nov 13, 2008 | 5.681 | 5.973 | 5.454 | 5.967 | 3,050,940 | +0.36(+6.39%) |
Nov 12, 2008 | 5.866 | 5.925 | 5.549 | 5.609 | 1,966,608 | -0.38(-6.29%) |
Nov 11, 2008 | 6.164 | 6.217 | 5.842 | 5.985 | 2,418,888 | -0.30(-4.75%) |
Nov 10, 2008 | 6.803 | 7.042 | 6.200 | 6.284 | 1,227,426 | -0.42(-6.32%) |
Nov 07, 2008 | 6.523 | 6.708 | 6.364 | 6.708 | 2,032,906 | +0.24(+3.69%) |
Nov 06, 2008 | 6.660 | 6.756 | 6.415 | 6.469 | 1,525,470 | -0.31(-4.58%) |
Nov 05, 2008 | 7.078 | 7.257 | 6.756 | 6.780 | 1,126,206 | -0.53(-7.20%) |
Nov 04, 2008 | 7.138 | 7.395 | 7.024 | 7.305 | 1,530,155 | +0.33(+4.80%) |
Nov 03, 2008 | 6.642 | 7.180 | 6.642 | 6.971 | 1,101,516 | +0.10(+1.39%) |
Oct 31, 2008 | 6.248 | 6.911 | 6.224 | 6.875 | 1,431,323 | +0.55(+8.69%) |
Oct 30, 2008 | 6.379 | 6.397 | 6.146 | 6.326 | 1,658,978 | +0.13(+2.02%) |
Oct 29, 2008 | 6.105 | 6.421 | 5.925 | 6.200 | 2,028,413 | +0.36(+6.24%) |
Oct 28, 2008 | 5.501 | 5.902 | 5.035 | 5.836 | 1,674,578 | +0.64(+12.30%) |
Oct 27, 2008 | 5.651 | 5.878 | 5.179 | 5.197 | 2,258,527 | -0.52(-9.09%) |
Oct 24, 2008 | 5.800 | 6.003 | 5.663 | 5.716 | 2,101,845 | -0.41(-6.73%) |
Oct 23, 2008 | 6.367 | 6.487 | 5.591 | 6.129 | 2,705,568 | -0.25(-3.93%) |
Oct 22, 2008 | 6.571 | 6.827 | 6.218 | 6.379 | 1,204,370 | -0.32(-4.73%) |
Oct 21, 2008 | 6.750 | 6.935 | 6.684 | 6.696 | 1,801,801 | -0.14(-2.10%) |
Oct 20, 2008 | 6.857 | 6.941 | 6.684 | 6.839 | 1,222,665 | +0.02(+0.35%) |
Oct 17, 2008 | 6.845 | 7.222 | 6.678 | 6.815 | 1,608,826 | -0.13(-1.81%) |
Oct 16, 2008 | 7.001 | 7.246 | 6.379 | 6.941 | 2,159,351 | +0.01(+0.09%) |
Oct 15, 2008 | 7.520 | 7.604 | 6.487 | 6.935 | 1,125,759 | -0.84(-10.83%) |
Oct 14, 2008 | 8.440 | 8.440 | 7.329 | 7.777 | 1,901,610 | -0.07(-0.91%) |
Oct 13, 2008 | 8.243 | 8.243 | 7.317 | 7.849 | 1,754,778 | +0.27(+3.55%) |
Oct 10, 2008 | 6.600 | 7.723 | 6.188 | 7.580 | 2,899,579 | +0.70(+10.25%) |
Oct 09, 2008 | 7.986 | 8.207 | 6.803 | 6.875 | 3,156,164 | -0.98(-12.47%) |
Oct 08, 2008 | 7.520 | 8.058 | 7.353 | 7.855 | 2,919,628 | +0.14(+1.78%) |
Oct 07, 2008 | 8.267 | 8.309 | 7.717 | 7.717 | 2,329,589 | -0.51(-6.24%) |
Oct 06, 2008 | 8.327 | 8.339 | 8.028 | 8.231 | 2,106,451 | -0.23(-2.75%) |
Oct 03, 2008 | 8.787 | 8.966 | 8.452 | 8.464 | 2,343,307 | -0.11(-1.25%) |
Oct 02, 2008 | 8.900 | 8.960 | 8.542 | 8.572 | 1,843,989 | -0.39(-4.33%) |