Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.347 | 6.799 | 6.347 | 6.627 | 1,997,687 | +0.28(+4.42%) |
Dec 30, 2008 | 6.257 | 6.492 | 6.076 | 6.347 | 1,231,684 | +0.00(+0.00%) |
Dec 29, 2008 | 6.148 | 6.401 | 5.524 | 6.347 | 1,606,583 | +0.02(+0.29%) |
Dec 26, 2008 | 5.434 | 6.356 | 5.099 | 6.329 | 1,760,994 | +0.90(+16.67%) |
Dec 24, 2008 | 5.714 | 5.714 | 5.389 | 5.425 | 723,515 | -0.30(-5.21%) |
Dec 23, 2008 | 6.166 | 6.284 | 5.660 | 5.723 | 2,591,994 | -0.30(-4.95%) |
Dec 22, 2008 | 5.859 | 6.076 | 5.805 | 6.022 | 1,906,930 | +0.05(+0.91%) |
Dec 19, 2008 | 6.546 | 6.546 | 5.687 | 5.967 | 4,101,275 | -0.05(-0.90%) |
Dec 18, 2008 | 6.266 | 6.410 | 5.976 | 6.022 | 1,320,817 | -0.24(-3.90%) |
Dec 17, 2008 | 6.374 | 6.392 | 6.239 | 6.266 | 2,141,817 | -0.19(-2.94%) |
Dec 16, 2008 | 6.474 | 6.664 | 6.157 | 6.456 | 2,142,623 | +0.03(+0.42%) |
Dec 15, 2008 | 6.709 | 6.709 | 6.094 | 6.429 | 1,896,618 | -0.27(-4.05%) |
Dec 12, 2008 | 6.465 | 6.727 | 6.347 | 6.700 | 1,504,050 | +0.03(+0.41%) |
Dec 11, 2008 | 6.555 | 6.980 | 6.438 | 6.673 | 1,618,306 | +0.08(+1.23%) |
Dec 10, 2008 | 6.709 | 6.781 | 6.130 | 6.591 | 1,682,150 | -0.05(-0.82%) |
Dec 09, 2008 | 6.329 | 7.034 | 6.329 | 6.646 | 1,386,488 | -0.45(-6.37%) |
Dec 08, 2008 | 7.043 | 8.020 | 6.872 | 7.098 | 2,304,516 | +0.19(+2.75%) |
Dec 05, 2008 | 7.269 | 7.296 | 6.537 | 6.908 | 2,181,165 | -0.27(-3.78%) |
Dec 04, 2008 | 6.926 | 7.414 | 6.853 | 7.179 | 2,266,990 | +0.17(+2.45%) |
Dec 03, 2008 | 6.664 | 7.152 | 6.347 | 7.007 | 2,062,322 | +0.51(+7.79%) |
Dec 02, 2008 | 6.374 | 6.646 | 6.202 | 6.501 | 2,683,012 | +0.20(+3.16%) |
Dec 01, 2008 | 6.700 | 6.881 | 6.266 | 6.302 | 1,584,185 | -0.52(-7.56%) |
Nov 28, 2008 | 6.555 | 6.872 | 6.410 | 6.817 | 922,304 | +0.26(+4.00%) |
Nov 26, 2008 | 6.320 | 6.555 | 6.202 | 6.555 | 1,695,864 | +0.05(+0.83%) |
Nov 25, 2008 | 6.212 | 6.636 | 6.112 | 6.501 | 2,624,868 | +0.50(+8.28%) |
Nov 24, 2008 | 4.882 | 6.031 | 4.882 | 6.004 | 2,468,247 | +1.18(+24.34%) |
Nov 21, 2008 | 5.190 | 5.389 | 4.476 | 4.828 | 2,754,420 | -0.34(-6.64%) |
Nov 20, 2008 | 5.615 | 5.723 | 5.145 | 5.172 | 1,820,121 | -0.57(-9.92%) |
Nov 19, 2008 | 6.320 | 6.483 | 5.723 | 5.741 | 1,576,121 | -0.66(-10.31%) |
Nov 18, 2008 | 6.401 | 6.501 | 6.257 | 6.401 | 1,900,566 | -0.02(-0.28%) |
Nov 17, 2008 | 6.483 | 6.691 | 6.329 | 6.419 | 1,488,291 | -0.22(-3.27%) |
Nov 14, 2008 | 7.070 | 7.287 | 6.555 | 6.636 | 0 | -0.56(-7.79%) |
Nov 13, 2008 | 7.161 | 7.324 | 6.627 | 7.197 | 3,338,331 | +0.24(+3.38%) |
Nov 12, 2008 | 7.477 | 7.495 | 6.944 | 6.962 | 1,012,868 | -0.61(-8.11%) |
Nov 11, 2008 | 7.812 | 7.857 | 7.342 | 7.577 | 1,289,679 | -0.27(-3.46%) |
Nov 10, 2008 | 8.535 | 8.535 | 7.794 | 7.848 | 1,125,248 | -0.58(-6.87%) |
Nov 07, 2008 | 8.870 | 8.870 | 8.237 | 8.427 | 866,535 | -0.10(-1.17%) |
Nov 06, 2008 | 8.825 | 9.042 | 8.472 | 8.526 | 905,088 | -0.37(-4.17%) |
Nov 05, 2008 | 9.168 | 9.313 | 8.852 | 8.897 | 1,267,297 | -0.40(-4.28%) |
Nov 04, 2008 | 9.087 | 9.539 | 8.861 | 9.295 | 1,272,273 | +0.35(+3.94%) |
Nov 03, 2008 | 8.996 | 9.213 | 8.770 | 8.942 | 1,286,722 | -0.10(-1.10%) |
Oct 31, 2008 | 8.942 | 9.186 | 8.843 | 9.042 | 2,070,846 | +0.06(+0.70%) |
Oct 30, 2008 | 8.987 | 9.105 | 8.743 | 8.978 | 1,194,064 | +0.19(+2.16%) |
Oct 29, 2008 | 9.042 | 9.123 | 8.653 | 8.788 | 1,699,627 | -0.33(-3.57%) |
Oct 28, 2008 | 8.608 | 9.114 | 8.535 | 9.114 | 1,612,387 | +0.52(+5.99%) |
Oct 27, 2008 | 8.544 | 8.752 | 8.065 | 8.598 | 2,308,317 | -0.04(-0.42%) |
Oct 24, 2008 | 8.011 | 9.132 | 8.011 | 8.635 | 2,251,466 | -1.04(-10.75%) |
Oct 23, 2008 | 9.873 | 9.955 | 8.598 | 9.674 | 2,306,215 | +0.02(+0.19%) |
Oct 22, 2008 | 10.39 | 10.80 | 9.656 | 9.656 | 1,616,833 | -1.08(-10.10%) |
Oct 21, 2008 | 12.21 | 12.21 | 10.61 | 10.74 | 1,485,397 | -1.08(-9.17%) |
Oct 20, 2008 | 12.24 | 12.31 | 10.80 | 11.83 | 1,808,976 | +0.52(+4.56%) |
Oct 17, 2008 | 11.14 | 11.86 | 10.71 | 11.31 | 1,394,130 | -0.02(-0.16%) |
Oct 16, 2008 | 10.85 | 11.37 | 10.54 | 11.33 | 1,711,907 | +0.43(+3.98%) |
Oct 15, 2008 | 11.55 | 11.64 | 10.69 | 10.89 | 2,035,956 | -0.88(-7.45%) |
Oct 14, 2008 | 11.75 | 14.55 | 11.60 | 11.77 | 1,891,543 | +0.35(+3.09%) |
Oct 13, 2008 | 12.32 | 12.86 | 11.32 | 11.42 | 1,933,000 | -0.88(-7.13%) |
Oct 10, 2008 | 10.40 | 12.93 | 10.14 | 12.30 | 3,046,253 | +1.29(+11.75%) |
Oct 09, 2008 | 11.93 | 12.14 | 11.00 | 11.00 | 1,606,154 | -1.03(-8.56%) |
Oct 08, 2008 | 11.75 | 12.61 | 11.30 | 12.03 | 2,087,431 | -0.08(-0.67%) |
Oct 07, 2008 | 11.96 | 12.34 | 11.46 | 12.12 | 1,857,518 | +0.32(+2.68%) |
Oct 06, 2008 | 11.23 | 12.03 | 11.08 | 11.80 | 2,096,964 | -0.15(-1.29%) |
Oct 03, 2008 | 12.69 | 13.33 | 11.90 | 11.95 | 0 | -0.58(-4.62%) |
Oct 02, 2008 | 13.56 | 13.65 | 12.52 | 12.53 | 2,349,969 | -0.87(-6.48%) |