Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.419 | 5.669 | 5.391 | 5.612 | 1,736,914 | +0.21(+3.97%) |
Dec 30, 2008 | 5.184 | 5.405 | 4.905 | 5.398 | 2,795,701 | +0.26(+5.00%) |
Dec 29, 2008 | 5.291 | 5.355 | 5.027 | 5.141 | 1,415,012 | -0.19(-3.49%) |
Dec 26, 2008 | 5.177 | 5.327 | 5.141 | 5.327 | 737,265 | +0.18(+3.47%) |
Dec 24, 2008 | 5.234 | 5.327 | 5.148 | 5.148 | 638,333 | -0.09(-1.77%) |
Dec 23, 2008 | 5.205 | 5.362 | 5.141 | 5.241 | 2,616,563 | +0.06(+1.24%) |
Dec 22, 2008 | 5.669 | 5.669 | 5.005 | 5.177 | 2,415,895 | -0.50(-8.81%) |
Dec 19, 2008 | 5.826 | 5.826 | 5.519 | 5.676 | 3,825,909 | -0.04(-0.75%) |
Dec 18, 2008 | 5.883 | 5.891 | 5.498 | 5.719 | 2,148,364 | -0.14(-2.32%) |
Dec 17, 2008 | 5.612 | 6.012 | 5.519 | 5.855 | 2,245,769 | +0.14(+2.50%) |
Dec 16, 2008 | 5.391 | 5.712 | 5.277 | 5.712 | 2,128,447 | +0.38(+7.10%) |
Dec 15, 2008 | 5.876 | 5.919 | 5.248 | 5.334 | 2,092,425 | -0.57(-9.67%) |
Dec 12, 2008 | 5.384 | 5.926 | 5.341 | 5.905 | 2,570,311 | +0.32(+5.75%) |
Dec 11, 2008 | 6.055 | 6.161 | 5.476 | 5.584 | 2,037,965 | -0.55(-8.96%) |
Dec 10, 2008 | 5.791 | 6.248 | 5.626 | 6.133 | 2,440,002 | +0.41(+7.11%) |
Dec 09, 2008 | 6.183 | 6.448 | 5.634 | 5.726 | 2,805,237 | -0.43(-6.96%) |
Dec 08, 2008 | 7.076 | 7.112 | 5.955 | 6.155 | 9,421,150 | -0.66(-9.64%) |
Dec 05, 2008 | 5.748 | 6.812 | 5.498 | 6.812 | 5,078,865 | +0.97(+16.63%) |
Dec 04, 2008 | 6.055 | 6.362 | 5.691 | 5.841 | 7,176,844 | +0.36(+6.65%) |
Dec 03, 2008 | 5.191 | 5.539 | 4.998 | 5.476 | 3,536,590 | +0.08(+1.45%) |
Dec 02, 2008 | 4.841 | 5.676 | 4.720 | 5.398 | 6,826,187 | +1.03(+23.53%) |
Dec 01, 2008 | 5.027 | 5.027 | 4.277 | 4.370 | 3,662,523 | -0.64(-12.70%) |
Nov 28, 2008 | 5.169 | 5.169 | 4.663 | 5.005 | 1,301,891 | -0.32(-6.03%) |
Nov 26, 2008 | 4.784 | 5.455 | 4.741 | 5.327 | 3,912,130 | +0.54(+11.18%) |
Nov 25, 2008 | 5.077 | 5.212 | 4.513 | 4.791 | 6,723,044 | -0.04(-0.74%) |
Nov 24, 2008 | 3.584 | 4.905 | 3.584 | 4.827 | 7,772,149 | +1.37(+39.67%) |
Nov 21, 2008 | 3.463 | 3.563 | 3.106 | 3.456 | 4,553,018 | +0.09(+2.54%) |
Nov 20, 2008 | 3.749 | 3.956 | 3.370 | 3.370 | 5,898,799 | -0.37(-9.92%) |
Nov 19, 2008 | 4.334 | 4.398 | 3.741 | 3.741 | 3,406,423 | -0.59(-13.67%) |
Nov 18, 2008 | 4.413 | 4.448 | 4.213 | 4.334 | 2,593,677 | -0.06(-1.46%) |
Nov 17, 2008 | 4.505 | 4.755 | 4.156 | 4.398 | 2,893,080 | -0.21(-4.64%) |
Nov 14, 2008 | 5.098 | 5.405 | 4.477 | 4.613 | 4,257,729 | -0.73(-13.64%) |
Nov 13, 2008 | 5.169 | 5.341 | 4.663 | 5.341 | 3,421,197 | +0.20(+3.89%) |
Nov 12, 2008 | 5.377 | 5.491 | 5.112 | 5.141 | 2,136,026 | -0.36(-6.61%) |
Nov 11, 2008 | 5.541 | 5.591 | 5.305 | 5.505 | 2,175,367 | -0.08(-1.41%) |
Nov 10, 2008 | 6.483 | 6.483 | 5.427 | 5.584 | 3,604,020 | -0.73(-11.54%) |
Nov 07, 2008 | 6.276 | 6.312 | 5.976 | 6.312 | 2,438,366 | +0.20(+3.27%) |
Nov 06, 2008 | 6.683 | 7.012 | 6.091 | 6.112 | 2,993,328 | -0.56(-8.45%) |
Nov 05, 2008 | 6.833 | 7.004 | 6.647 | 6.676 | 2,432,268 | -0.16(-2.30%) |
Nov 04, 2008 | 6.590 | 6.912 | 6.262 | 6.833 | 2,402,756 | +0.26(+3.91%) |
Nov 03, 2008 | 5.891 | 6.812 | 5.883 | 6.576 | 3,325,553 | +0.66(+11.23%) |
Oct 31, 2008 | 5.784 | 6.226 | 5.684 | 5.912 | 3,945,639 | +0.01(+0.24%) |
Oct 30, 2008 | 5.848 | 6.155 | 5.526 | 5.898 | 4,310,356 | +0.18(+3.12%) |
Oct 29, 2008 | 6.069 | 6.512 | 5.184 | 5.719 | 11,046,793 | -1.78(-23.71%) |
Oct 28, 2008 | 6.862 | 7.511 | 6.448 | 7.497 | 2,848,683 | +0.76(+11.23%) |
Oct 27, 2008 | 6.597 | 7.247 | 6.433 | 6.740 | 3,163,940 | +0.00(+0.00%) |
Oct 24, 2008 | 6.533 | 7.154 | 6.462 | 6.740 | 2,727,952 | -0.71(-9.58%) |
Oct 23, 2008 | 7.883 | 7.961 | 6.926 | 7.454 | 3,086,117 | -0.37(-4.74%) |
Oct 22, 2008 | 7.868 | 7.968 | 7.497 | 7.826 | 2,865,155 | -0.26(-3.27%) |
Oct 21, 2008 | 8.390 | 8.497 | 8.047 | 8.090 | 1,796,448 | -0.31(-3.66%) |
Oct 20, 2008 | 8.411 | 8.504 | 8.168 | 8.397 | 2,760,387 | +0.16(+1.99%) |
Oct 17, 2008 | 8.575 | 8.997 | 8.125 | 8.233 | 3,071,353 | -0.71(-7.91%) |
Oct 16, 2008 | 8.604 | 9.039 | 8.161 | 8.939 | 3,817,629 | +0.30(+3.47%) |
Oct 15, 2008 | 9.218 | 9.218 | 8.532 | 8.640 | 2,179,831 | -0.73(-7.77%) |
Oct 14, 2008 | 9.875 | 10.37 | 8.939 | 9.368 | 3,382,470 | -0.36(-3.74%) |
Oct 13, 2008 | 9.239 | 9.761 | 8.640 | 9.732 | 3,442,443 | +0.49(+5.33%) |
Oct 10, 2008 | 8.668 | 9.561 | 8.468 | 9.239 | 2,670,830 | +0.04(+0.39%) |
Oct 09, 2008 | 10.02 | 10.34 | 9.204 | 9.204 | 2,139,504 | -0.76(-7.60%) |
Oct 08, 2008 | 9.846 | 10.92 | 9.846 | 9.960 | 1,952,279 | -0.34(-3.33%) |
Oct 07, 2008 | 10.59 | 10.76 | 9.989 | 10.30 | 2,233,190 | -0.14(-1.30%) |
Oct 06, 2008 | 9.896 | 10.70 | 9.404 | 10.44 | 3,251,964 | -0.19(-1.75%) |
Oct 03, 2008 | 10.96 | 11.07 | 10.61 | 10.62 | 0 | -0.19(-1.72%) |
Oct 02, 2008 | 11.28 | 11.46 | 10.71 | 10.81 | 1,110,681 | -0.51(-4.48%) |