Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.499 | 5.618 | 5.260 | 5.583 | 13,817,470 | +0.05(+0.89%) |
Dec 30, 2008 | 5.611 | 5.695 | 5.421 | 5.534 | 9,591,468 | -0.04(-0.63%) |
Dec 29, 2008 | 5.779 | 5.821 | 5.499 | 5.569 | 8,073,418 | -0.21(-3.64%) |
Dec 26, 2008 | 5.842 | 5.884 | 5.667 | 5.779 | 4,162,827 | -0.01(-0.12%) |
Dec 24, 2008 | 5.709 | 5.842 | 5.653 | 5.786 | 3,277,642 | +0.09(+1.60%) |
Dec 23, 2008 | 5.793 | 5.961 | 5.583 | 5.695 | 11,567,263 | -0.06(-0.98%) |
Dec 22, 2008 | 5.688 | 5.877 | 5.660 | 5.751 | 15,192,311 | +0.09(+1.61%) |
Dec 19, 2008 | 6.046 | 6.312 | 5.625 | 5.660 | 15,992,864 | -0.20(-3.47%) |
Dec 18, 2008 | 6.228 | 6.319 | 5.821 | 5.863 | 11,614,722 | -0.29(-4.68%) |
Dec 17, 2008 | 6.025 | 6.263 | 5.856 | 6.151 | 13,581,655 | +0.05(+0.80%) |
Dec 16, 2008 | 5.919 | 6.123 | 5.821 | 6.102 | 16,820,270 | +0.31(+5.33%) |
Dec 15, 2008 | 6.221 | 6.221 | 5.646 | 5.793 | 8,905,470 | -0.42(-6.77%) |
Dec 12, 2008 | 5.618 | 6.256 | 5.611 | 6.214 | 11,550,771 | +0.39(+6.75%) |
Dec 11, 2008 | 6.270 | 6.375 | 5.786 | 5.821 | 12,465,226 | -0.47(-7.47%) |
Dec 10, 2008 | 6.487 | 6.593 | 6.109 | 6.291 | 10,970,738 | -0.10(-1.54%) |
Dec 09, 2008 | 6.824 | 6.999 | 6.312 | 6.389 | 15,421,990 | -0.61(-8.72%) |
Dec 08, 2008 | 6.873 | 7.084 | 6.614 | 6.999 | 14,604,994 | +0.29(+4.39%) |
Dec 05, 2008 | 6.621 | 6.873 | 6.284 | 6.705 | 21,774,230 | -0.11(-1.54%) |
Dec 04, 2008 | 6.698 | 7.357 | 6.621 | 6.810 | 17,609,220 | -0.16(-2.31%) |
Dec 03, 2008 | 6.508 | 7.013 | 6.088 | 6.971 | 15,068,951 | +0.48(+7.46%) |
Dec 02, 2008 | 6.207 | 6.558 | 5.870 | 6.487 | 14,251,947 | +0.55(+9.21%) |
Dec 01, 2008 | 6.943 | 7.006 | 5.863 | 5.940 | 13,781,721 | -1.21(-16.88%) |
Nov 28, 2008 | 6.985 | 7.259 | 6.943 | 7.147 | 4,874,826 | +0.13(+1.90%) |
Nov 26, 2008 | 6.368 | 7.048 | 6.277 | 7.013 | 11,239,355 | +0.41(+6.27%) |
Nov 25, 2008 | 6.684 | 6.831 | 6.137 | 6.600 | 14,401,365 | +0.02(+0.32%) |
Nov 24, 2008 | 6.137 | 6.614 | 5.632 | 6.579 | 19,084,138 | +1.00(+17.99%) |
Nov 21, 2008 | 5.611 | 5.716 | 4.804 | 5.576 | 26,857,720 | +0.20(+3.79%) |
Nov 20, 2008 | 6.039 | 6.193 | 5.274 | 5.372 | 24,141,208 | -0.74(-12.16%) |
Nov 19, 2008 | 6.628 | 6.789 | 6.088 | 6.116 | 17,145,670 | -0.61(-9.07%) |
Nov 18, 2008 | 6.424 | 6.852 | 6.221 | 6.726 | 16,700,159 | +0.37(+5.85%) |
Nov 17, 2008 | 6.803 | 6.894 | 6.312 | 6.354 | 15,860,602 | -0.43(-6.31%) |
Nov 14, 2008 | 7.126 | 7.469 | 6.768 | 6.782 | 10,806,368 | -0.57(-7.73%) |
Nov 13, 2008 | 6.782 | 7.371 | 6.312 | 7.350 | 16,176,530 | +0.59(+8.71%) |
Nov 12, 2008 | 7.126 | 7.450 | 6.677 | 6.761 | 14,835,340 | -0.48(-6.59%) |
Nov 11, 2008 | 7.406 | 7.638 | 7.126 | 7.238 | 10,986,906 | -0.25(-3.37%) |
Nov 10, 2008 | 7.834 | 7.967 | 7.322 | 7.490 | 8,382,159 | -0.20(-2.55%) |
Nov 07, 2008 | 7.617 | 7.771 | 7.280 | 7.687 | 10,901,114 | +0.23(+3.10%) |
Nov 06, 2008 | 7.911 | 8.311 | 7.364 | 7.455 | 15,315,243 | -0.60(-7.48%) |
Nov 05, 2008 | 9.040 | 9.089 | 7.960 | 8.058 | 14,654,099 | -0.72(-8.15%) |
Nov 04, 2008 | 8.416 | 8.865 | 8.318 | 8.774 | 16,025,918 | +0.52(+6.29%) |
Nov 03, 2008 | 7.645 | 8.304 | 7.610 | 8.255 | 9,692,779 | +0.48(+6.13%) |
Oct 31, 2008 | 7.504 | 7.995 | 7.504 | 7.778 | 13,957,101 | +0.17(+2.21%) |
Oct 30, 2008 | 8.381 | 8.416 | 7.399 | 7.610 | 14,128,017 | -0.36(-4.49%) |
Oct 29, 2008 | 8.051 | 8.669 | 7.848 | 7.967 | 20,795,186 | -0.17(-2.07%) |
Oct 28, 2008 | 7.329 | 8.206 | 7.182 | 8.136 | 20,885,008 | +1.16(+16.58%) |
Oct 27, 2008 | 6.242 | 7.357 | 6.242 | 6.978 | 19,262,922 | +0.71(+11.30%) |
Oct 24, 2008 | 5.611 | 6.845 | 5.611 | 6.270 | 20,249,908 | -0.60(-8.68%) |
Oct 23, 2008 | 7.518 | 7.525 | 6.375 | 6.866 | 22,572,630 | -0.66(-8.76%) |
Oct 22, 2008 | 7.364 | 7.841 | 7.287 | 7.525 | 20,701,166 | -0.39(-4.96%) |
Oct 21, 2008 | 7.231 | 8.065 | 7.077 | 7.918 | 18,765,386 | +0.46(+6.11%) |
Oct 20, 2008 | 7.855 | 7.862 | 7.224 | 7.462 | 13,842,152 | -0.09(-1.21%) |
Oct 17, 2008 | 7.666 | 8.065 | 7.301 | 7.553 | 20,814,568 | -0.48(-6.02%) |
Oct 16, 2008 | 8.157 | 8.241 | 7.013 | 8.037 | 22,040,948 | -0.15(-1.80%) |
Oct 15, 2008 | 7.673 | 8.374 | 7.455 | 8.185 | 24,560,184 | +0.21(+2.64%) |
Oct 14, 2008 | 6.957 | 8.129 | 6.957 | 7.974 | 34,557,884 | +1.77(+28.62%) |
Oct 13, 2008 | 7.631 | 7.764 | 5.786 | 6.200 | 23,099,212 | -0.21(-3.28%) |
Oct 10, 2008 | 4.902 | 6.838 | 4.881 | 6.410 | 33,501,534 | +1.08(+20.26%) |
Oct 09, 2008 | 7.273 | 7.273 | 5.246 | 5.330 | 37,229,388 | -1.51(-22.05%) |
Oct 08, 2008 | 7.140 | 7.960 | 6.838 | 6.838 | 14,688,838 | -0.62(-8.36%) |
Oct 07, 2008 | 8.591 | 8.739 | 7.406 | 7.462 | 14,318,046 | -1.04(-12.28%) |
Oct 06, 2008 | 8.423 | 8.935 | 7.750 | 8.507 | 19,936,408 | -0.97(-10.28%) |
Oct 03, 2008 | 9.636 | 10.17 | 8.458 | 9.482 | 21,670,056 | +1.17(+14.09%) |
Oct 02, 2008 | 7.715 | 9.531 | 7.567 | 8.311 | 18,819,346 | +0.98(+13.40%) |