Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.590 | 7.140 | 6.590 | 7.050 | 482,543 | +0.51(+7.80%) |
Dec 30, 2008 | 6.100 | 6.550 | 6.020 | 6.540 | 342,725 | +0.52(+8.64%) |
Dec 29, 2008 | 6.620 | 6.650 | 5.900 | 6.020 | 353,131 | -0.45(-6.96%) |
Dec 26, 2008 | 5.950 | 6.610 | 5.900 | 6.470 | 354,913 | +0.58(+9.85%) |
Dec 24, 2008 | 6.050 | 6.140 | 5.580 | 5.890 | 482,488 | -0.15(-2.48%) |
Dec 23, 2008 | 6.470 | 6.570 | 6.000 | 6.040 | 543,111 | -0.22(-3.51%) |
Dec 22, 2008 | 6.390 | 6.740 | 6.020 | 6.260 | 750,513 | -0.13(-2.03%) |
Dec 19, 2008 | 6.720 | 7.060 | 6.250 | 6.390 | 1,049,271 | -0.17(-2.59%) |
Dec 18, 2008 | 6.810 | 7.150 | 6.400 | 6.560 | 366,290 | -0.21(-3.10%) |
Dec 17, 2008 | 6.870 | 7.140 | 6.700 | 6.770 | 501,038 | -0.23(-3.29%) |
Dec 16, 2008 | 6.410 | 7.030 | 6.350 | 7.000 | 640,433 | +0.82(+13.27%) |
Dec 15, 2008 | 7.240 | 7.240 | 6.000 | 6.180 | 438,392 | -0.84(-11.97%) |
Dec 12, 2008 | 6.540 | 7.120 | 6.420 | 7.020 | 370,683 | +0.40(+6.04%) |
Dec 11, 2008 | 7.600 | 7.700 | 6.520 | 6.620 | 327,914 | -1.08(-14.03%) |
Dec 10, 2008 | 7.710 | 7.880 | 7.360 | 7.700 | 337,488 | -0.01(-0.13%) |
Dec 09, 2008 | 7.430 | 8.130 | 7.320 | 7.710 | 829,793 | +0.19(+2.53%) |
Dec 08, 2008 | 7.690 | 8.180 | 7.270 | 7.520 | 696,773 | +0.14(+1.90%) |
Dec 05, 2008 | 7.000 | 7.380 | 6.610 | 7.380 | 527,161 | +0.34(+4.83%) |
Dec 04, 2008 | 6.960 | 7.460 | 6.800 | 7.040 | 826,880 | -0.14(-1.95%) |
Dec 03, 2008 | 6.850 | 7.270 | 6.260 | 7.180 | 1,011,462 | +0.62(+9.45%) |
Dec 02, 2008 | 5.860 | 6.560 | 5.750 | 6.560 | 734,848 | +0.88(+15.49%) |
Dec 01, 2008 | 6.340 | 6.600 | 5.650 | 5.680 | 862,679 | -0.75(-11.66%) |
Nov 28, 2008 | 6.350 | 6.570 | 6.260 | 6.430 | 336,483 | +0.01(+0.16%) |
Nov 26, 2008 | 5.610 | 6.430 | 5.600 | 6.420 | 686,354 | +0.64(+11.07%) |
Nov 25, 2008 | 5.890 | 6.000 | 5.540 | 5.780 | 1,237,446 | +0.00(+0.00%) |
Nov 24, 2008 | 6.060 | 6.210 | 5.590 | 5.780 | 1,173,513 | -0.21(-3.51%) |
Nov 21, 2008 | 6.090 | 6.480 | 5.700 | 5.990 | 1,180,507 | +0.05(+0.84%) |
Nov 20, 2008 | 6.940 | 7.000 | 5.860 | 5.940 | 939,060 | -1.08(-15.38%) |
Nov 19, 2008 | 8.030 | 8.170 | 7.000 | 7.020 | 625,579 | -1.00(-12.47%) |
Nov 18, 2008 | 8.470 | 8.650 | 7.860 | 8.020 | 893,252 | -0.28(-3.37%) |
Nov 17, 2008 | 8.590 | 8.900 | 8.260 | 8.300 | 894,406 | -0.57(-6.43%) |
Nov 14, 2008 | 9.000 | 9.340 | 8.770 | 8.870 | 0 | -0.20(-2.21%) |
Nov 13, 2008 | 9.050 | 9.330 | 8.240 | 9.070 | 1,402,276 | +0.08(+0.89%) |
Nov 12, 2008 | 10.18 | 10.34 | 8.980 | 8.990 | 894,684 | -1.45(-13.89%) |
Nov 11, 2008 | 11.22 | 11.37 | 10.36 | 10.44 | 760,786 | -0.98(-8.58%) |
Nov 10, 2008 | 12.89 | 13.01 | 11.20 | 11.42 | 519,079 | -1.28(-10.08%) |
Nov 07, 2008 | 12.25 | 12.83 | 12.00 | 12.70 | 538,569 | +0.51(+4.18%) |
Nov 06, 2008 | 13.07 | 13.24 | 11.19 | 12.19 | 1,346,309 | -1.44(-10.56%) |
Nov 05, 2008 | 15.13 | 15.41 | 13.59 | 13.63 | 771,711 | -1.85(-11.95%) |
Nov 04, 2008 | 15.91 | 16.16 | 15.09 | 15.48 | 463,648 | -0.11(-0.71%) |
Nov 03, 2008 | 15.40 | 16.17 | 15.18 | 15.59 | 414,623 | +0.11(+0.71%) |
Oct 31, 2008 | 14.85 | 15.70 | 14.49 | 15.48 | 694,998 | +0.60(+4.03%) |
Oct 30, 2008 | 14.27 | 15.09 | 14.03 | 14.88 | 747,328 | +0.91(+6.51%) |
Oct 29, 2008 | 13.50 | 14.52 | 13.18 | 13.97 | 775,487 | +0.67(+5.04%) |
Oct 28, 2008 | 12.85 | 13.30 | 11.84 | 13.30 | 1,152,001 | +0.65(+5.14%) |
Oct 27, 2008 | 13.94 | 14.07 | 12.65 | 12.65 | 740,809 | -1.42(-10.09%) |
Oct 24, 2008 | 13.90 | 14.59 | 13.87 | 14.07 | 520,819 | -0.68(-4.61%) |
Oct 23, 2008 | 15.25 | 15.53 | 13.94 | 14.75 | 615,199 | -0.35(-2.32%) |
Oct 22, 2008 | 15.66 | 15.83 | 14.33 | 15.10 | 1,240,387 | -0.93(-5.80%) |
Oct 21, 2008 | 16.43 | 16.78 | 15.73 | 16.03 | 297,689 | -0.67(-4.01%) |
Oct 20, 2008 | 16.27 | 16.86 | 16.00 | 16.70 | 376,294 | +0.48(+2.96%) |
Oct 17, 2008 | 15.97 | 17.36 | 15.40 | 16.22 | 488,092 | -0.68(-4.02%) |
Oct 16, 2008 | 15.69 | 16.97 | 14.95 | 16.90 | 845,848 | +1.32(+8.47%) |
Oct 15, 2008 | 16.75 | 17.36 | 15.58 | 15.58 | 466,042 | -1.44(-8.46%) |
Oct 14, 2008 | 17.90 | 18.18 | 16.29 | 17.02 | 465,651 | -0.74(-4.17%) |
Oct 13, 2008 | 16.21 | 17.76 | 16.21 | 17.76 | 1,082,844 | +2.09(+13.34%) |
Oct 10, 2008 | 14.68 | 16.55 | 13.86 | 15.67 | 913,429 | +0.14(+0.90%) |
Oct 09, 2008 | 16.92 | 17.70 | 15.53 | 15.53 | 588,442 | -1.20(-7.17%) |
Oct 08, 2008 | 16.90 | 17.87 | 16.45 | 16.73 | 725,435 | -0.57(-3.29%) |
Oct 07, 2008 | 19.01 | 19.32 | 17.19 | 17.30 | 666,932 | -1.52(-8.08%) |
Oct 06, 2008 | 18.68 | 19.17 | 16.95 | 18.82 | 851,760 | -0.09(-0.48%) |
Oct 03, 2008 | 20.03 | 20.19 | 18.66 | 18.91 | 0 | -0.76(-3.86%) |
Oct 02, 2008 | 20.53 | 20.77 | 19.49 | 19.67 | 427,929 | -0.97(-4.70%) |