Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.373 | 5.876 | 5.373 | 5.808 | 3,466,535 | +0.37(+6.74%) |
Dec 30, 2008 | 5.396 | 5.450 | 5.290 | 5.441 | 4,045,108 | +0.12(+2.27%) |
Dec 29, 2008 | 5.342 | 5.456 | 5.303 | 5.321 | 3,562,276 | -0.07(-1.37%) |
Dec 26, 2008 | 5.290 | 5.405 | 5.157 | 5.394 | 2,054,342 | +0.12(+2.25%) |
Dec 24, 2008 | 5.465 | 5.465 | 5.192 | 5.275 | 1,952,037 | -0.08(-1.53%) |
Dec 23, 2008 | 5.461 | 5.523 | 5.342 | 5.357 | 2,924,361 | -0.03(-0.62%) |
Dec 22, 2008 | 5.527 | 5.548 | 5.357 | 5.391 | 3,463,482 | -0.14(-2.60%) |
Dec 19, 2008 | 5.756 | 5.866 | 5.468 | 5.535 | 3,720,613 | -0.23(-3.92%) |
Dec 18, 2008 | 6.046 | 6.079 | 5.681 | 5.761 | 3,271,553 | -0.19(-3.18%) |
Dec 17, 2008 | 5.751 | 6.024 | 5.749 | 5.950 | 2,861,895 | +0.08(+1.37%) |
Dec 16, 2008 | 5.784 | 5.912 | 5.692 | 5.870 | 3,530,517 | +0.09(+1.48%) |
Dec 15, 2008 | 5.640 | 5.798 | 5.563 | 5.784 | 5,861,672 | +0.16(+2.83%) |
Dec 12, 2008 | 5.587 | 5.682 | 5.468 | 5.625 | 3,597,887 | -0.06(-1.03%) |
Dec 11, 2008 | 5.523 | 5.804 | 5.522 | 5.684 | 7,526,952 | +0.12(+2.11%) |
Dec 10, 2008 | 5.488 | 5.798 | 5.446 | 5.567 | 4,091,255 | +0.13(+2.31%) |
Dec 09, 2008 | 5.726 | 6.007 | 5.369 | 5.441 | 4,938,744 | -0.24(-4.30%) |
Dec 08, 2008 | 5.642 | 5.743 | 5.517 | 5.686 | 2,969,475 | +0.26(+4.85%) |
Dec 05, 2008 | 5.285 | 5.478 | 4.947 | 5.423 | 5,072,145 | +0.14(+2.56%) |
Dec 04, 2008 | 5.408 | 5.508 | 5.165 | 5.287 | 3,526,235 | -0.20(-3.69%) |
Dec 03, 2008 | 5.356 | 5.523 | 5.209 | 5.490 | 3,649,302 | +0.10(+1.83%) |
Dec 02, 2008 | 5.367 | 5.567 | 5.323 | 5.391 | 4,854,161 | +0.07(+1.39%) |
Dec 01, 2008 | 5.719 | 5.719 | 5.306 | 5.317 | 2,967,325 | -0.41(-7.11%) |
Nov 28, 2008 | 5.527 | 5.732 | 5.478 | 5.724 | 1,455,060 | +0.22(+4.08%) |
Nov 26, 2008 | 4.924 | 5.558 | 4.890 | 5.500 | 4,373,550 | +0.46(+9.21%) |
Nov 25, 2008 | 5.185 | 5.274 | 4.897 | 5.036 | 4,336,960 | +0.02(+0.43%) |
Nov 24, 2008 | 4.512 | 5.135 | 4.470 | 5.014 | 5,419,772 | +0.66(+15.15%) |
Nov 21, 2008 | 4.554 | 4.705 | 4.102 | 4.355 | 9,532,955 | -0.09(-2.03%) |
Nov 20, 2008 | 4.915 | 4.947 | 4.353 | 4.445 | 6,112,770 | -0.64(-12.52%) |
Nov 19, 2008 | 5.523 | 5.523 | 5.039 | 5.081 | 2,833,703 | -0.44(-7.89%) |
Nov 18, 2008 | 5.491 | 5.605 | 5.311 | 5.517 | 1,961,068 | -0.04(-0.75%) |
Nov 17, 2008 | 5.825 | 5.992 | 5.538 | 5.558 | 2,883,751 | -0.25(-4.35%) |
Nov 14, 2008 | 5.709 | 6.089 | 5.540 | 5.811 | 0 | +0.11(+1.91%) |
Nov 13, 2008 | 5.903 | 5.908 | 5.123 | 5.702 | 6,523,305 | -0.06(-0.96%) |
Nov 12, 2008 | 6.215 | 6.246 | 5.749 | 5.758 | 3,497,027 | -0.46(-7.45%) |
Nov 11, 2008 | 6.529 | 6.555 | 6.210 | 6.221 | 6,369,429 | -0.36(-5.47%) |
Nov 10, 2008 | 6.647 | 6.697 | 6.531 | 6.581 | 4,221,138 | -0.01(-0.13%) |
Nov 07, 2008 | 6.332 | 6.981 | 6.332 | 6.590 | 3,970,308 | +0.21(+3.33%) |
Nov 06, 2008 | 6.384 | 6.807 | 6.337 | 6.377 | 2,886,450 | -0.37(-5.48%) |
Nov 05, 2008 | 6.837 | 6.839 | 6.630 | 6.747 | 2,199,312 | -0.11(-1.59%) |
Nov 04, 2008 | 6.864 | 7.043 | 6.740 | 6.856 | 2,800,977 | +0.12(+1.76%) |
Nov 03, 2008 | 6.729 | 6.913 | 6.610 | 6.737 | 3,200,020 | +0.04(+0.60%) |
Oct 31, 2008 | 6.474 | 6.781 | 6.411 | 6.697 | 3,749,415 | -0.05(-0.74%) |
Oct 30, 2008 | 6.951 | 6.951 | 6.632 | 6.747 | 4,248,297 | +0.12(+1.87%) |
Oct 29, 2008 | 6.390 | 6.848 | 6.390 | 6.623 | 3,567,478 | +0.23(+3.64%) |
Oct 28, 2008 | 6.275 | 6.431 | 5.994 | 6.390 | 2,302,848 | +0.21(+3.33%) |
Oct 27, 2008 | 6.196 | 6.486 | 6.027 | 6.185 | 2,341,392 | -0.07(-1.18%) |
Oct 24, 2008 | 5.779 | 6.307 | 5.562 | 6.258 | 2,437,252 | -0.07(-1.14%) |
Oct 23, 2008 | 6.345 | 6.573 | 6.030 | 6.330 | 2,800,386 | -0.11(-1.72%) |
Oct 22, 2008 | 6.446 | 6.529 | 6.243 | 6.441 | 3,422,149 | -0.12(-1.89%) |
Oct 21, 2008 | 6.598 | 6.720 | 6.362 | 6.565 | 2,554,167 | -0.08(-1.16%) |
Oct 20, 2008 | 6.241 | 6.685 | 6.181 | 6.642 | 4,044,110 | +0.55(+9.01%) |
Oct 17, 2008 | 5.865 | 6.362 | 5.826 | 6.092 | 4,473,275 | +0.25(+4.33%) |
Oct 16, 2008 | 5.825 | 5.920 | 5.499 | 5.840 | 3,680,290 | +0.07(+1.25%) |
Oct 15, 2008 | 6.064 | 6.285 | 5.721 | 5.768 | 4,004,754 | -0.58(-9.10%) |
Oct 14, 2008 | 6.253 | 6.697 | 5.995 | 6.345 | 6,406,784 | +0.46(+7.76%) |
Oct 13, 2008 | 5.039 | 5.972 | 4.790 | 5.888 | 6,218,581 | +1.10(+22.93%) |
Oct 10, 2008 | 4.736 | 4.964 | 4.186 | 4.790 | 8,281,746 | -0.19(-3.83%) |
Oct 09, 2008 | 5.224 | 5.565 | 4.736 | 4.981 | 8,492,455 | -0.08(-1.52%) |
Oct 08, 2008 | 4.674 | 5.220 | 3.893 | 5.058 | 14,568,784 | +0.11(+2.16%) |
Oct 07, 2008 | 5.567 | 5.925 | 4.887 | 4.951 | 5,259,822 | -0.55(-9.98%) |
Oct 06, 2008 | 6.128 | 6.128 | 5.231 | 5.500 | 6,216,395 | -0.70(-11.34%) |
Oct 03, 2008 | 6.499 | 6.754 | 6.195 | 6.203 | 0 | -0.23(-3.57%) |
Oct 02, 2008 | 6.776 | 7.097 | 6.432 | 6.432 | 1,712,986 | -0.35(-5.16%) |