Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.502 | 5.621 | 5.263 | 5.586 | 13,808,882 | +0.05(+0.89%) |
Dec 30, 2008 | 5.614 | 5.698 | 5.425 | 5.537 | 9,585,506 | -0.04(-0.63%) |
Dec 29, 2008 | 5.783 | 5.825 | 5.502 | 5.572 | 8,068,400 | -0.21(-3.64%) |
Dec 26, 2008 | 5.846 | 5.888 | 5.670 | 5.783 | 4,160,239 | -0.01(-0.12%) |
Dec 24, 2008 | 5.712 | 5.846 | 5.656 | 5.790 | 3,275,605 | +0.09(+1.60%) |
Dec 23, 2008 | 5.797 | 5.965 | 5.586 | 5.698 | 11,560,074 | -0.06(-0.98%) |
Dec 22, 2008 | 5.691 | 5.881 | 5.663 | 5.755 | 15,182,869 | +0.09(+1.61%) |
Dec 19, 2008 | 6.049 | 6.316 | 5.628 | 5.663 | 15,982,924 | -0.20(-3.47%) |
Dec 18, 2008 | 6.232 | 6.323 | 5.825 | 5.867 | 11,607,503 | -0.29(-4.68%) |
Dec 17, 2008 | 6.028 | 6.267 | 5.860 | 6.155 | 13,573,213 | +0.05(+0.80%) |
Dec 16, 2008 | 5.923 | 6.127 | 5.825 | 6.105 | 16,809,816 | +0.31(+5.33%) |
Dec 15, 2008 | 6.225 | 6.225 | 5.649 | 5.797 | 8,899,935 | -0.42(-6.77%) |
Dec 12, 2008 | 5.621 | 6.260 | 5.614 | 6.218 | 11,543,591 | +0.39(+6.75%) |
Dec 11, 2008 | 6.274 | 6.379 | 5.790 | 5.825 | 12,457,478 | -0.47(-7.47%) |
Dec 10, 2008 | 6.491 | 6.597 | 6.112 | 6.295 | 10,963,919 | -0.10(-1.54%) |
Dec 09, 2008 | 6.828 | 7.004 | 6.316 | 6.393 | 15,412,404 | -0.61(-8.72%) |
Dec 08, 2008 | 6.877 | 7.088 | 6.618 | 7.004 | 14,595,917 | +0.29(+4.39%) |
Dec 05, 2008 | 6.625 | 6.877 | 6.288 | 6.709 | 21,760,696 | -0.11(-1.54%) |
Dec 04, 2008 | 6.702 | 7.362 | 6.625 | 6.814 | 17,598,274 | -0.16(-2.31%) |
Dec 03, 2008 | 6.513 | 7.018 | 6.091 | 6.976 | 15,059,585 | +0.48(+7.46%) |
Dec 02, 2008 | 6.211 | 6.562 | 5.874 | 6.491 | 14,243,089 | +0.55(+9.21%) |
Dec 01, 2008 | 6.948 | 7.011 | 5.867 | 5.944 | 13,773,155 | -1.21(-16.88%) |
Nov 28, 2008 | 6.990 | 7.263 | 6.948 | 7.151 | 4,871,796 | +0.13(+1.90%) |
Nov 26, 2008 | 6.372 | 7.053 | 6.281 | 7.018 | 11,232,369 | +0.41(+6.27%) |
Nov 25, 2008 | 6.688 | 6.835 | 6.141 | 6.604 | 14,392,414 | +0.02(+0.32%) |
Nov 24, 2008 | 6.141 | 6.618 | 5.635 | 6.583 | 19,072,276 | +1.00(+17.99%) |
Nov 21, 2008 | 5.614 | 5.719 | 4.807 | 5.579 | 26,841,028 | +0.20(+3.79%) |
Nov 20, 2008 | 6.042 | 6.197 | 5.277 | 5.376 | 24,126,204 | -0.74(-12.16%) |
Nov 19, 2008 | 6.632 | 6.793 | 6.091 | 6.120 | 17,135,012 | -0.61(-9.07%) |
Nov 18, 2008 | 6.428 | 6.856 | 6.225 | 6.730 | 16,689,780 | +0.37(+5.85%) |
Nov 17, 2008 | 6.807 | 6.898 | 6.316 | 6.358 | 15,850,744 | -0.43(-6.31%) |
Nov 14, 2008 | 7.130 | 7.474 | 6.772 | 6.786 | 10,799,651 | -0.57(-7.73%) |
Nov 13, 2008 | 6.786 | 7.376 | 6.316 | 7.355 | 16,166,476 | +0.59(+8.71%) |
Nov 12, 2008 | 7.130 | 7.455 | 6.681 | 6.765 | 14,826,119 | -0.48(-6.59%) |
Nov 11, 2008 | 7.411 | 7.642 | 7.130 | 7.242 | 10,980,077 | -0.25(-3.37%) |
Nov 10, 2008 | 7.839 | 7.972 | 7.327 | 7.495 | 8,376,949 | -0.20(-2.55%) |
Nov 07, 2008 | 7.621 | 7.776 | 7.284 | 7.691 | 10,894,339 | +0.23(+3.10%) |
Nov 06, 2008 | 7.916 | 8.316 | 7.369 | 7.460 | 15,305,724 | -0.60(-7.48%) |
Nov 05, 2008 | 9.046 | 9.095 | 7.965 | 8.063 | 14,644,991 | -0.72(-8.15%) |
Nov 04, 2008 | 8.421 | 8.870 | 8.323 | 8.779 | 16,015,957 | +0.52(+6.29%) |
Nov 03, 2008 | 7.649 | 8.309 | 7.614 | 8.260 | 9,686,755 | +0.48(+6.13%) |
Oct 31, 2008 | 7.509 | 8.000 | 7.509 | 7.783 | 13,948,426 | +0.17(+2.21%) |
Oct 30, 2008 | 8.386 | 8.421 | 7.404 | 7.614 | 14,119,236 | -0.36(-4.49%) |
Oct 29, 2008 | 8.056 | 8.674 | 7.853 | 7.972 | 20,782,260 | -0.17(-2.07%) |
Oct 28, 2008 | 7.334 | 8.211 | 7.186 | 8.141 | 20,872,028 | +1.16(+16.58%) |
Oct 27, 2008 | 6.246 | 7.362 | 6.246 | 6.983 | 19,250,948 | +0.71(+11.30%) |
Oct 24, 2008 | 5.614 | 6.849 | 5.614 | 6.274 | 20,237,322 | -0.60(-8.68%) |
Oct 23, 2008 | 7.523 | 7.530 | 6.379 | 6.870 | 22,558,600 | -0.66(-8.76%) |
Oct 22, 2008 | 7.369 | 7.846 | 7.291 | 7.530 | 20,688,300 | -0.39(-4.96%) |
Oct 21, 2008 | 7.235 | 8.070 | 7.081 | 7.923 | 18,753,722 | +0.46(+6.11%) |
Oct 20, 2008 | 7.860 | 7.867 | 7.228 | 7.467 | 13,833,549 | -0.09(-1.21%) |
Oct 17, 2008 | 7.670 | 8.070 | 7.306 | 7.558 | 20,801,630 | -0.48(-6.02%) |
Oct 16, 2008 | 8.162 | 8.246 | 7.018 | 8.042 | 22,027,248 | -0.15(-1.80%) |
Oct 15, 2008 | 7.677 | 8.379 | 7.460 | 8.190 | 24,544,920 | +0.21(+2.64%) |
Oct 14, 2008 | 6.962 | 8.134 | 6.962 | 7.979 | 34,536,408 | +1.78(+28.62%) |
Oct 13, 2008 | 7.635 | 7.769 | 5.790 | 6.204 | 23,084,854 | -0.21(-3.28%) |
Oct 10, 2008 | 4.905 | 6.842 | 4.884 | 6.414 | 33,480,710 | +1.08(+20.26%) |
Oct 09, 2008 | 7.277 | 7.277 | 5.249 | 5.334 | 37,206,248 | -1.51(-22.05%) |
Oct 08, 2008 | 7.144 | 7.965 | 6.842 | 6.842 | 14,679,708 | -0.62(-8.36%) |
Oct 07, 2008 | 8.597 | 8.744 | 7.411 | 7.467 | 14,309,147 | -1.05(-12.28%) |
Oct 06, 2008 | 8.428 | 8.941 | 7.755 | 8.513 | 19,924,018 | -0.98(-10.28%) |
Oct 03, 2008 | 9.642 | 10.18 | 8.463 | 9.488 | 21,656,588 | +1.17(+14.09%) |
Oct 02, 2008 | 7.720 | 9.537 | 7.572 | 8.316 | 18,807,648 | +0.98(+13.40%) |