Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.551 | 4.023 | 3.513 | 3.973 | 3,114,105 | +0.36(+9.91%) |
Dec 30, 2008 | 3.459 | 3.648 | 3.378 | 3.615 | 2,375,708 | +0.16(+4.49%) |
Dec 29, 2008 | 3.429 | 3.530 | 3.392 | 3.459 | 1,469,172 | +0.00(+0.10%) |
Dec 26, 2008 | 3.385 | 3.496 | 3.371 | 3.456 | 827,985 | +0.01(+0.29%) |
Dec 24, 2008 | 3.301 | 3.463 | 3.297 | 3.446 | 1,649,415 | +0.10(+2.93%) |
Dec 23, 2008 | 3.108 | 3.375 | 3.108 | 3.348 | 4,128,985 | +0.22(+6.90%) |
Dec 22, 2008 | 3.243 | 3.317 | 3.084 | 3.132 | 2,733,840 | -0.12(-3.74%) |
Dec 19, 2008 | 3.176 | 3.287 | 3.094 | 3.253 | 3,441,890 | +0.07(+2.12%) |
Dec 18, 2008 | 3.361 | 3.375 | 3.121 | 3.186 | 3,328,733 | -0.24(-7.09%) |
Dec 17, 2008 | 3.243 | 3.442 | 3.155 | 3.429 | 3,521,210 | +0.19(+5.73%) |
Dec 16, 2008 | 3.209 | 3.273 | 3.024 | 3.243 | 4,049,731 | +0.12(+3.90%) |
Dec 15, 2008 | 3.030 | 3.148 | 2.996 | 3.121 | 5,680,935 | +0.16(+5.24%) |
Dec 12, 2008 | 2.973 | 3.145 | 2.851 | 2.966 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.777 | 3.456 | 2.622 | 3.105 | 42,856,476 | -1.68(-35.14%) |
Dec 10, 2008 | 4.838 | 4.919 | 4.702 | 4.787 | 8,981,648 | -0.01(-0.28%) |
Dec 09, 2008 | 4.760 | 4.939 | 4.662 | 4.800 | 4,715,720 | -0.06(-1.25%) |
Dec 08, 2008 | 4.932 | 5.040 | 4.669 | 4.861 | 3,936,331 | +0.14(+2.93%) |
Dec 05, 2008 | 4.608 | 4.780 | 4.375 | 4.723 | 8,221,472 | -0.09(-1.89%) |
Dec 04, 2008 | 5.071 | 5.115 | 4.618 | 4.814 | 7,035,476 | -0.23(-4.62%) |
Dec 03, 2008 | 4.996 | 5.297 | 4.875 | 5.047 | 9,479,019 | -0.32(-6.04%) |
Dec 02, 2008 | 5.490 | 5.571 | 5.182 | 5.371 | 3,458,035 | +0.12(+2.25%) |
Dec 01, 2008 | 5.740 | 5.740 | 5.209 | 5.253 | 2,959,533 | -0.50(-8.74%) |
Nov 28, 2008 | 5.753 | 5.827 | 5.645 | 5.756 | 778,918 | +0.01(+0.12%) |
Nov 26, 2008 | 5.966 | 5.993 | 5.645 | 5.750 | 5,723,937 | -0.25(-4.11%) |
Nov 25, 2008 | 6.375 | 6.442 | 5.915 | 5.996 | 3,203,868 | -0.28(-4.52%) |
Nov 24, 2008 | 5.645 | 6.415 | 5.621 | 6.280 | 2,219,493 | +0.69(+12.33%) |
Nov 21, 2008 | 5.848 | 6.003 | 5.321 | 5.591 | 3,373,623 | +0.03(+0.55%) |
Nov 20, 2008 | 5.841 | 6.098 | 5.534 | 5.561 | 3,657,364 | -0.48(-7.99%) |
Nov 19, 2008 | 6.429 | 6.756 | 5.979 | 6.044 | 5,570,877 | -0.56(-8.49%) |
Nov 18, 2008 | 6.631 | 6.652 | 6.297 | 6.604 | 2,945,419 | -0.08(-1.16%) |
Nov 17, 2008 | 7.006 | 7.006 | 6.635 | 6.682 | 1,890,826 | -0.41(-5.81%) |
Nov 14, 2008 | 7.270 | 7.368 | 7.077 | 7.094 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.838 | 7.439 | 6.415 | 7.395 | 2,705,402 | +0.55(+7.99%) |
Nov 12, 2008 | 7.165 | 7.169 | 6.760 | 6.848 | 1,626,012 | -0.31(-4.34%) |
Nov 11, 2008 | 7.395 | 7.395 | 7.010 | 7.158 | 2,639,592 | -0.42(-5.49%) |
Nov 10, 2008 | 7.807 | 7.807 | 7.297 | 7.574 | 2,043,959 | +0.01(+0.18%) |
Nov 07, 2008 | 7.959 | 8.010 | 7.361 | 7.560 | 3,485,682 | -0.25(-3.20%) |
Nov 06, 2008 | 8.044 | 8.060 | 7.790 | 7.810 | 1,694,086 | -0.11(-1.45%) |
Nov 05, 2008 | 8.412 | 8.682 | 7.844 | 7.925 | 1,844,621 | -0.48(-5.67%) |
Nov 04, 2008 | 7.983 | 8.510 | 7.979 | 8.402 | 2,410,892 | +0.42(+5.29%) |
Nov 03, 2008 | 8.030 | 8.125 | 7.908 | 7.979 | 2,105,285 | +0.09(+1.11%) |
Oct 31, 2008 | 7.236 | 7.989 | 7.219 | 7.892 | 2,994,655 | +0.53(+7.21%) |
Oct 30, 2008 | 7.267 | 7.462 | 7.131 | 7.361 | 2,215,402 | +0.40(+5.78%) |
Oct 29, 2008 | 6.564 | 7.240 | 6.564 | 6.959 | 2,925,450 | +0.27(+3.99%) |
Oct 28, 2008 | 6.050 | 6.729 | 5.929 | 6.692 | 3,898,417 | +0.70(+11.67%) |
Oct 27, 2008 | 6.196 | 6.446 | 5.983 | 5.993 | 2,525,947 | -0.36(-5.74%) |
Oct 24, 2008 | 6.449 | 6.493 | 6.155 | 6.358 | 3,002,094 | -0.29(-4.37%) |
Oct 23, 2008 | 6.669 | 6.858 | 6.446 | 6.648 | 5,512,175 | -0.14(-1.99%) |
Oct 22, 2008 | 7.294 | 7.452 | 6.631 | 6.783 | 4,053,481 | -0.76(-10.04%) |
Oct 21, 2008 | 7.682 | 7.831 | 7.466 | 7.540 | 3,117,841 | -0.14(-1.85%) |
Oct 20, 2008 | 7.263 | 7.699 | 7.260 | 7.682 | 5,107,787 | +0.60(+8.54%) |
Oct 17, 2008 | 6.530 | 7.270 | 6.436 | 7.077 | 0 | +0.44(+6.67%) |
Oct 16, 2008 | 6.436 | 6.740 | 6.250 | 6.635 | 4,430,626 | +0.09(+1.45%) |
Oct 15, 2008 | 6.726 | 6.743 | 6.442 | 6.540 | 5,422,423 | -0.21(-3.15%) |
Oct 14, 2008 | 7.459 | 7.479 | 6.503 | 6.753 | 4,756,656 | -0.29(-4.12%) |
Oct 13, 2008 | 7.148 | 7.297 | 6.969 | 7.044 | 2,117,480 | +0.09(+1.31%) |
Oct 10, 2008 | 6.361 | 6.990 | 6.280 | 6.952 | 4,772,427 | +0.22(+3.31%) |
Oct 09, 2008 | 7.084 | 7.348 | 6.550 | 6.729 | 2,848,652 | -0.38(-5.37%) |
Oct 08, 2008 | 6.645 | 7.361 | 6.500 | 7.111 | 5,640,260 | +0.24(+3.44%) |
Oct 07, 2008 | 7.348 | 7.513 | 6.672 | 6.875 | 4,797,310 | -0.46(-6.22%) |
Oct 06, 2008 | 7.429 | 7.429 | 6.736 | 7.331 | 6,210,059 | -0.01(-0.14%) |
Oct 03, 2008 | 7.456 | 7.584 | 7.263 | 7.341 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.432 | 7.520 | 7.263 | 7.324 | 2,009,619 | -0.16(-2.12%) |