Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.828 | 5.862 | 5.782 | 5.821 | 2,945,962 | +0.02(+0.32%) |
Dec 30, 2008 | 5.740 | 5.866 | 5.740 | 5.802 | 2,726,256 | +0.08(+1.37%) |
Dec 29, 2008 | 5.750 | 5.770 | 5.654 | 5.723 | 1,940,661 | -0.01(-0.16%) |
Dec 26, 2008 | 5.654 | 5.752 | 5.635 | 5.733 | 1,085,435 | +0.11(+2.03%) |
Dec 24, 2008 | 5.688 | 5.688 | 5.585 | 5.619 | 1,672,296 | +0.02(+0.40%) |
Dec 23, 2008 | 5.673 | 5.753 | 5.564 | 5.596 | 3,596,213 | -0.04(-0.66%) |
Dec 22, 2008 | 5.720 | 5.797 | 5.544 | 5.634 | 4,308,530 | -0.10(-1.80%) |
Dec 19, 2008 | 5.776 | 5.843 | 5.688 | 5.737 | 5,171,787 | -0.02(-0.42%) |
Dec 18, 2008 | 5.780 | 5.804 | 5.701 | 5.761 | 5,657,327 | +0.07(+1.15%) |
Dec 17, 2008 | 5.639 | 5.697 | 5.592 | 5.695 | 3,446,688 | +0.04(+0.66%) |
Dec 16, 2008 | 5.647 | 5.662 | 5.512 | 5.658 | 4,130,663 | +0.05(+0.83%) |
Dec 15, 2008 | 5.501 | 5.656 | 5.484 | 5.611 | 5,851,415 | +0.11(+2.04%) |
Dec 12, 2008 | 5.188 | 5.536 | 5.175 | 5.499 | 5,394,846 | +0.25(+4.82%) |
Dec 11, 2008 | 5.285 | 5.431 | 5.216 | 5.246 | 4,416,669 | -0.10(-1.93%) |
Dec 10, 2008 | 5.255 | 5.386 | 5.222 | 5.349 | 4,715,165 | +0.12(+2.37%) |
Dec 09, 2008 | 5.244 | 5.403 | 5.195 | 5.225 | 4,890,746 | -0.03(-0.50%) |
Dec 08, 2008 | 5.145 | 5.300 | 5.119 | 5.252 | 4,651,188 | +0.18(+3.47%) |
Dec 05, 2008 | 4.836 | 5.077 | 4.834 | 5.075 | 4,994,897 | +0.14(+2.89%) |
Dec 04, 2008 | 4.826 | 5.004 | 4.811 | 4.933 | 4,728,401 | +0.07(+1.39%) |
Dec 03, 2008 | 4.750 | 4.886 | 4.647 | 4.866 | 5,257,458 | +0.13(+2.85%) |
Dec 02, 2008 | 4.757 | 4.789 | 4.663 | 4.731 | 6,499,157 | +0.05(+1.00%) |
Dec 01, 2008 | 4.959 | 4.959 | 4.678 | 4.684 | 5,771,858 | -0.29(-5.84%) |
Nov 28, 2008 | 4.926 | 4.974 | 4.869 | 4.974 | 2,452,776 | +0.04(+0.91%) |
Nov 26, 2008 | 5.330 | 5.330 | 4.892 | 4.929 | 7,322,170 | -0.42(-7.84%) |
Nov 25, 2008 | 5.525 | 5.546 | 5.253 | 5.349 | 4,679,380 | -0.13(-2.33%) |
Nov 24, 2008 | 5.433 | 5.532 | 5.326 | 5.476 | 5,258,285 | +0.08(+1.49%) |
Nov 21, 2008 | 5.062 | 5.396 | 4.907 | 5.396 | 4,539,909 | +0.40(+7.94%) |
Nov 20, 2008 | 5.244 | 5.308 | 4.984 | 4.999 | 3,286,415 | -0.27(-5.15%) |
Nov 19, 2008 | 5.244 | 5.514 | 5.244 | 5.270 | 3,031,030 | +0.01(+0.25%) |
Nov 18, 2008 | 5.152 | 5.257 | 5.059 | 5.257 | 2,975,997 | +0.11(+2.07%) |
Nov 17, 2008 | 5.021 | 5.235 | 5.006 | 5.150 | 4,109,225 | +0.14(+2.77%) |
Nov 14, 2008 | 5.165 | 5.248 | 4.974 | 5.012 | 0 | -0.20(-3.88%) |
Nov 13, 2008 | 4.984 | 5.214 | 4.883 | 5.214 | 3,032,926 | +0.27(+5.37%) |
Nov 12, 2008 | 4.984 | 5.066 | 4.928 | 4.948 | 2,456,449 | -0.09(-1.82%) |
Nov 11, 2008 | 5.214 | 5.225 | 4.978 | 5.040 | 2,485,010 | -0.20(-3.82%) |
Nov 10, 2008 | 5.160 | 5.261 | 5.119 | 5.240 | 3,023,149 | +0.13(+2.57%) |
Nov 07, 2008 | 5.117 | 5.197 | 5.006 | 5.109 | 2,968,196 | +0.02(+0.48%) |
Nov 06, 2008 | 5.338 | 5.384 | 5.077 | 5.085 | 2,132,394 | -0.26(-4.80%) |
Nov 05, 2008 | 5.446 | 5.508 | 5.338 | 5.341 | 2,375,899 | -0.14(-2.53%) |
Nov 04, 2008 | 5.441 | 5.506 | 5.407 | 5.480 | 2,597,869 | +0.10(+1.77%) |
Nov 03, 2008 | 5.298 | 5.413 | 5.298 | 5.384 | 1,880,133 | +0.09(+1.73%) |
Oct 31, 2008 | 5.246 | 5.371 | 5.246 | 5.293 | 3,147,365 | +0.02(+0.46%) |
Oct 30, 2008 | 5.373 | 5.403 | 5.197 | 5.268 | 3,084,275 | -0.04(-0.74%) |
Oct 29, 2008 | 5.343 | 5.441 | 5.231 | 5.308 | 2,945,786 | -0.02(-0.35%) |
Oct 28, 2008 | 5.317 | 5.332 | 5.051 | 5.326 | 5,255,915 | +0.04(+0.78%) |
Oct 27, 2008 | 5.311 | 5.428 | 5.203 | 5.285 | 3,167,869 | -0.05(-0.91%) |
Oct 24, 2008 | 5.107 | 5.431 | 5.105 | 5.334 | 4,059,206 | -0.01(-0.11%) |
Oct 23, 2008 | 5.420 | 5.536 | 5.274 | 5.340 | 4,275,143 | -0.05(-1.01%) |
Oct 22, 2008 | 5.390 | 5.504 | 5.306 | 5.394 | 3,867,200 | -0.05(-1.00%) |
Oct 21, 2008 | 5.619 | 5.675 | 5.439 | 5.448 | 4,735,171 | -0.20(-3.55%) |
Oct 20, 2008 | 5.976 | 5.976 | 5.340 | 5.649 | 13,203,818 | -0.71(-11.14%) |
Oct 17, 2008 | 5.866 | 6.366 | 5.866 | 6.356 | 3,463,657 | +0.08(+1.31%) |
Oct 16, 2008 | 6.175 | 6.312 | 5.858 | 6.274 | 5,110,325 | +0.16(+2.54%) |
Oct 15, 2008 | 6.268 | 6.293 | 6.025 | 6.119 | 2,836,339 | -0.25(-4.00%) |
Oct 14, 2008 | 6.602 | 6.602 | 6.255 | 6.373 | 4,662,918 | -0.00(-0.06%) |
Oct 13, 2008 | 6.149 | 6.392 | 6.147 | 6.377 | 2,719,897 | +0.33(+5.42%) |
Oct 10, 2008 | 5.939 | 6.205 | 5.549 | 6.049 | 8,102,666 | -0.01(-0.19%) |
Oct 09, 2008 | 6.265 | 6.355 | 6.010 | 6.061 | 4,390,928 | -0.19(-3.00%) |
Oct 08, 2008 | 6.390 | 6.446 | 6.098 | 6.248 | 5,149,996 | -0.23(-3.58%) |
Oct 07, 2008 | 6.566 | 6.626 | 6.415 | 6.480 | 3,539,626 | -0.07(-1.06%) |
Oct 06, 2008 | 6.731 | 6.828 | 6.398 | 6.549 | 2,579,651 | -0.27(-3.98%) |
Oct 03, 2008 | 6.954 | 6.954 | 6.806 | 6.821 | 0 | -0.08(-1.14%) |
Oct 02, 2008 | 6.946 | 6.993 | 6.870 | 6.900 | 2,383,422 | -0.04(-0.51%) |