Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.419 | 6.696 | 6.307 | 6.643 | 2,140,178 | +0.15(+2.34%) |
Dec 30, 2008 | 6.531 | 6.643 | 6.300 | 6.492 | 1,972,176 | -0.09(-1.30%) |
Dec 29, 2008 | 6.742 | 6.808 | 6.498 | 6.577 | 847,572 | -0.18(-2.73%) |
Dec 26, 2008 | 6.656 | 6.775 | 6.617 | 6.762 | 369,787 | +0.11(+1.58%) |
Dec 24, 2008 | 6.683 | 6.775 | 6.584 | 6.656 | 377,217 | -0.09(-1.27%) |
Dec 23, 2008 | 6.874 | 6.953 | 6.670 | 6.742 | 975,356 | -0.02(-0.29%) |
Dec 22, 2008 | 6.815 | 6.867 | 6.505 | 6.762 | 1,197,246 | -0.03(-0.48%) |
Dec 19, 2008 | 6.841 | 7.210 | 6.604 | 6.795 | 4,469,347 | +0.01(+0.19%) |
Dec 18, 2008 | 6.927 | 7.032 | 6.643 | 6.782 | 1,582,040 | -0.14(-2.09%) |
Dec 17, 2008 | 6.861 | 7.025 | 6.709 | 6.927 | 1,508,564 | -0.07(-0.94%) |
Dec 16, 2008 | 6.782 | 7.025 | 6.689 | 6.992 | 1,669,275 | +0.14(+2.02%) |
Dec 15, 2008 | 6.913 | 7.052 | 6.676 | 6.854 | 1,222,916 | -0.11(-1.61%) |
Dec 12, 2008 | 6.544 | 7.078 | 6.413 | 6.966 | 1,531,359 | +0.31(+4.65%) |
Dec 11, 2008 | 6.828 | 6.913 | 6.531 | 6.656 | 1,000,727 | -0.26(-3.72%) |
Dec 10, 2008 | 6.742 | 7.078 | 6.696 | 6.913 | 809,748 | +0.14(+2.14%) |
Dec 09, 2008 | 6.729 | 7.217 | 6.683 | 6.768 | 1,584,042 | -0.01(-0.10%) |
Dec 08, 2008 | 6.782 | 6.933 | 6.676 | 6.775 | 1,406,780 | +0.11(+1.58%) |
Dec 05, 2008 | 6.353 | 6.742 | 6.070 | 6.670 | 1,924,035 | +0.22(+3.48%) |
Dec 04, 2008 | 6.722 | 6.960 | 6.155 | 6.445 | 1,641,214 | -0.39(-5.69%) |
Dec 03, 2008 | 6.511 | 6.874 | 6.024 | 6.834 | 1,695,065 | +0.29(+4.43%) |
Dec 02, 2008 | 6.320 | 6.571 | 6.129 | 6.544 | 1,071,881 | +0.34(+5.41%) |
Dec 01, 2008 | 6.702 | 6.874 | 6.169 | 6.208 | 1,144,002 | -0.68(-9.86%) |
Nov 28, 2008 | 6.670 | 6.940 | 6.577 | 6.887 | 692,068 | +0.09(+1.26%) |
Nov 26, 2008 | 6.274 | 6.940 | 6.182 | 6.801 | 1,673,434 | +0.41(+6.39%) |
Nov 25, 2008 | 6.162 | 6.432 | 6.024 | 6.393 | 2,128,995 | +0.36(+6.01%) |
Nov 24, 2008 | 5.767 | 6.162 | 5.503 | 6.030 | 1,207,248 | +0.32(+5.66%) |
Nov 21, 2008 | 5.279 | 5.753 | 4.982 | 5.707 | 1,433,307 | +0.53(+10.18%) |
Nov 20, 2008 | 5.470 | 5.668 | 5.088 | 5.180 | 1,288,564 | -0.42(-7.42%) |
Nov 19, 2008 | 6.169 | 6.294 | 5.582 | 5.595 | 1,002,971 | -0.55(-9.00%) |
Nov 18, 2008 | 5.938 | 6.300 | 5.839 | 6.149 | 1,381,623 | +0.20(+3.32%) |
Nov 17, 2008 | 5.681 | 6.096 | 5.608 | 5.951 | 929,629 | +0.22(+3.91%) |
Nov 14, 2008 | 5.674 | 6.063 | 5.674 | 5.727 | 1,600,688 | -0.20(-3.34%) |
Nov 13, 2008 | 5.569 | 5.951 | 5.272 | 5.925 | 2,311,419 | +0.42(+7.66%) |
Nov 12, 2008 | 5.608 | 5.826 | 5.457 | 5.503 | 833,960 | -0.20(-3.47%) |
Nov 11, 2008 | 5.523 | 5.931 | 5.365 | 5.701 | 727,476 | +0.12(+2.13%) |
Nov 10, 2008 | 5.879 | 5.964 | 5.510 | 5.582 | 699,811 | -0.23(-3.97%) |
Nov 07, 2008 | 5.569 | 5.846 | 5.444 | 5.813 | 876,742 | +0.28(+5.13%) |
Nov 06, 2008 | 5.978 | 6.109 | 5.457 | 5.529 | 1,517,671 | -0.45(-7.60%) |
Nov 05, 2008 | 6.511 | 6.511 | 5.938 | 5.984 | 1,092,393 | -0.28(-4.42%) |
Nov 04, 2008 | 5.938 | 6.538 | 5.938 | 6.261 | 1,427,786 | -0.14(-2.26%) |
Nov 03, 2008 | 6.525 | 6.525 | 6.215 | 6.406 | 1,040,742 | -0.02(-0.31%) |
Oct 31, 2008 | 6.327 | 6.426 | 6.043 | 6.426 | 1,666,044 | +0.16(+2.52%) |
Oct 30, 2008 | 5.931 | 6.281 | 5.846 | 6.268 | 1,033,928 | +0.49(+8.44%) |
Oct 29, 2008 | 5.780 | 6.063 | 5.444 | 5.780 | 1,259,422 | -0.17(-2.88%) |
Oct 28, 2008 | 5.411 | 5.951 | 5.312 | 5.951 | 1,619,659 | +0.55(+10.12%) |
Oct 27, 2008 | 5.463 | 5.661 | 5.305 | 5.404 | 1,401,134 | -0.14(-2.61%) |
Oct 24, 2008 | 5.305 | 5.707 | 5.272 | 5.549 | 1,702,855 | -0.25(-4.32%) |
Oct 23, 2008 | 6.004 | 6.109 | 5.272 | 5.800 | 1,476,490 | -0.07(-1.23%) |
Oct 22, 2008 | 6.142 | 6.261 | 5.629 | 5.872 | 2,054,433 | -0.40(-6.31%) |
Oct 21, 2008 | 6.268 | 6.393 | 5.964 | 6.268 | 1,553,151 | -0.20(-3.16%) |
Oct 20, 2008 | 6.261 | 6.485 | 5.964 | 6.472 | 1,267,356 | +0.24(+3.92%) |
Oct 17, 2008 | 6.136 | 6.478 | 5.984 | 6.228 | 1,647,545 | -0.12(-1.87%) |
Oct 16, 2008 | 5.892 | 6.406 | 5.628 | 6.347 | 1,451,102 | +0.47(+8.08%) |
Oct 15, 2008 | 6.492 | 6.525 | 5.859 | 5.872 | 1,356,178 | -0.74(-11.26%) |
Oct 14, 2008 | 6.966 | 6.966 | 6.175 | 6.617 | 1,595,107 | -0.04(-0.59%) |
Oct 13, 2008 | 6.261 | 6.656 | 6.096 | 6.656 | 1,397,655 | +0.65(+10.75%) |
Oct 10, 2008 | 5.510 | 6.103 | 5.035 | 6.011 | 2,370,052 | +0.34(+6.05%) |
Oct 09, 2008 | 5.846 | 6.090 | 5.543 | 5.668 | 1,764,650 | -0.18(-3.04%) |
Oct 08, 2008 | 5.819 | 6.188 | 5.727 | 5.846 | 1,978,039 | -0.14(-2.42%) |
Oct 07, 2008 | 6.525 | 6.663 | 5.991 | 5.991 | 1,910,241 | -0.45(-7.06%) |
Oct 06, 2008 | 6.195 | 6.498 | 5.925 | 6.445 | 2,154,146 | +0.16(+2.52%) |
Oct 03, 2008 | 6.432 | 6.702 | 6.261 | 6.287 | 0 | -0.07(-1.04%) |
Oct 02, 2008 | 6.801 | 6.834 | 6.294 | 6.353 | 1,508,955 | -0.49(-7.13%) |