Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.464 | 6.962 | 6.464 | 6.929 | 627,073 | +0.50(+7.86%) |
Dec 30, 2008 | 6.264 | 6.437 | 6.231 | 6.424 | 358,618 | +0.21(+3.31%) |
Dec 29, 2008 | 6.391 | 6.417 | 6.153 | 6.218 | 350,570 | -0.17(-2.70%) |
Dec 26, 2008 | 6.377 | 6.464 | 6.331 | 6.391 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 6.145 | 6.364 | 6.145 | 6.357 | 428,405 | +0.25(+4.02%) |
Dec 23, 2008 | 6.258 | 6.284 | 6.052 | 6.112 | 480,284 | -0.16(-2.54%) |
Dec 22, 2008 | 6.317 | 6.337 | 6.131 | 6.271 | 514,561 | -0.01(-0.11%) |
Dec 19, 2008 | 6.304 | 6.497 | 6.244 | 6.278 | 1,176,223 | -0.03(-0.53%) |
Dec 18, 2008 | 6.284 | 6.371 | 6.211 | 6.311 | 601,086 | +0.09(+1.39%) |
Dec 17, 2008 | 6.258 | 6.298 | 6.178 | 6.224 | 473,441 | -0.05(-0.85%) |
Dec 16, 2008 | 6.311 | 6.344 | 6.105 | 6.278 | 873,840 | +0.09(+1.50%) |
Dec 15, 2008 | 6.404 | 6.464 | 6.098 | 6.185 | 754,893 | -0.21(-3.22%) |
Dec 12, 2008 | 6.470 | 6.543 | 6.218 | 6.391 | 0 | -0.20(-3.02%) |
Dec 11, 2008 | 6.729 | 6.902 | 6.510 | 6.590 | 510,737 | -0.14(-2.07%) |
Dec 10, 2008 | 6.782 | 6.955 | 6.663 | 6.729 | 421,671 | +0.03(+0.50%) |
Dec 09, 2008 | 6.909 | 7.247 | 6.696 | 6.696 | 849,144 | -0.34(-4.82%) |
Dec 08, 2008 | 6.809 | 7.161 | 6.736 | 7.035 | 748,971 | +0.39(+5.90%) |
Dec 05, 2008 | 6.384 | 6.676 | 6.231 | 6.643 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.709 | 7.008 | 6.424 | 6.610 | 702,513 | -0.21(-3.02%) |
Dec 03, 2008 | 6.650 | 7.081 | 6.530 | 6.816 | 708,569 | -0.03(-0.39%) |
Dec 02, 2008 | 6.205 | 6.869 | 6.205 | 6.842 | 947,287 | +0.58(+9.23%) |
Dec 01, 2008 | 7.081 | 7.081 | 6.224 | 6.264 | 554,256 | -0.88(-12.36%) |
Nov 28, 2008 | 6.955 | 7.148 | 6.949 | 7.148 | 226,731 | +0.10(+1.41%) |
Nov 26, 2008 | 6.384 | 7.048 | 6.341 | 7.048 | 533,574 | +0.53(+8.16%) |
Nov 25, 2008 | 6.198 | 6.517 | 6.118 | 6.517 | 537,283 | +0.33(+5.26%) |
Nov 24, 2008 | 6.264 | 6.610 | 6.058 | 6.191 | 1,106,328 | +0.01(+0.11%) |
Nov 21, 2008 | 6.278 | 6.278 | 5.593 | 6.185 | 767,142 | +0.15(+2.42%) |
Nov 20, 2008 | 6.550 | 6.689 | 6.019 | 6.038 | 470,373 | -0.58(-8.74%) |
Nov 19, 2008 | 7.048 | 7.141 | 6.603 | 6.616 | 454,840 | -0.41(-5.86%) |
Nov 18, 2008 | 7.500 | 7.500 | 6.703 | 7.028 | 529,503 | -0.30(-4.08%) |
Nov 17, 2008 | 6.988 | 7.533 | 6.895 | 7.327 | 482,417 | +0.31(+4.45%) |
Nov 14, 2008 | 7.460 | 7.520 | 7.015 | 7.015 | 0 | -0.55(-7.29%) |
Nov 13, 2008 | 7.002 | 7.573 | 6.663 | 7.566 | 816,988 | +0.59(+8.48%) |
Nov 12, 2008 | 7.440 | 7.480 | 6.955 | 6.975 | 535,260 | -0.58(-7.65%) |
Nov 11, 2008 | 7.746 | 7.812 | 7.540 | 7.553 | 363,547 | -0.24(-3.07%) |
Nov 10, 2008 | 8.151 | 8.177 | 7.686 | 7.792 | 524,540 | -0.17(-2.17%) |
Nov 07, 2008 | 7.972 | 8.098 | 7.779 | 7.965 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 8.071 | 8.277 | 7.932 | 7.945 | 569,042 | -0.13(-1.56%) |
Nov 05, 2008 | 8.510 | 8.616 | 8.011 | 8.071 | 453,320 | -0.51(-5.96%) |
Nov 04, 2008 | 8.543 | 8.722 | 8.370 | 8.583 | 519,458 | +0.09(+1.10%) |
Nov 03, 2008 | 8.530 | 8.749 | 8.350 | 8.490 | 641,681 | -0.07(-0.85%) |
Oct 31, 2008 | 8.390 | 8.569 | 7.965 | 8.563 | 861,149 | +0.13(+1.50%) |
Oct 30, 2008 | 7.839 | 8.476 | 7.799 | 8.437 | 437,685 | +0.62(+7.99%) |
Oct 29, 2008 | 7.513 | 8.045 | 7.141 | 7.812 | 934,402 | -0.04(-0.51%) |
Oct 28, 2008 | 7.560 | 7.885 | 7.307 | 7.852 | 939,004 | +0.47(+6.39%) |
Oct 27, 2008 | 7.493 | 7.712 | 7.380 | 7.380 | 821,835 | -0.40(-5.12%) |
Oct 24, 2008 | 8.237 | 8.237 | 7.626 | 7.779 | 736,326 | -0.80(-9.30%) |
Oct 23, 2008 | 8.722 | 8.785 | 8.244 | 8.576 | 514,426 | -0.06(-0.69%) |
Oct 22, 2008 | 8.802 | 8.868 | 8.483 | 8.636 | 395,313 | -0.33(-3.70%) |
Oct 21, 2008 | 8.769 | 9.068 | 8.596 | 8.968 | 593,210 | +0.19(+2.20%) |
Oct 20, 2008 | 8.383 | 8.795 | 8.257 | 8.775 | 406,345 | +0.39(+4.68%) |
Oct 17, 2008 | 7.759 | 8.722 | 7.759 | 8.383 | 0 | -0.38(-4.32%) |
Oct 16, 2008 | 8.344 | 8.888 | 8.131 | 8.762 | 581,081 | +0.42(+5.02%) |
Oct 15, 2008 | 9.008 | 9.008 | 8.344 | 8.344 | 351,638 | -0.75(-8.25%) |
Oct 14, 2008 | 9.453 | 9.460 | 8.815 | 9.094 | 559,409 | -0.13(-1.44%) |
Oct 13, 2008 | 8.735 | 9.227 | 8.549 | 9.227 | 729,481 | +0.82(+9.80%) |
Oct 10, 2008 | 7.400 | 8.696 | 7.321 | 8.403 | 0 | +0.60(+7.66%) |
Oct 09, 2008 | 8.888 | 8.968 | 7.805 | 7.805 | 1,123,810 | -1.09(-12.25%) |
Oct 08, 2008 | 9.234 | 9.499 | 8.868 | 8.895 | 863,345 | -0.52(-5.50%) |
Oct 07, 2008 | 9.513 | 9.719 | 9.367 | 9.413 | 604,249 | -0.04(-0.42%) |
Oct 06, 2008 | 9.818 | 9.998 | 9.227 | 9.453 | 792,668 | -0.54(-5.39%) |
Oct 03, 2008 | 10.46 | 10.58 | 9.951 | 9.991 | 0 | -0.34(-3.28%) |
Oct 02, 2008 | 10.60 | 10.73 | 10.31 | 10.33 | 548,171 | -0.36(-3.36%) |