Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.470 | 6.480 | 6.110 | 6.340 | 454,889 | -0.17(-2.61%) |
Dec 30, 2008 | 6.060 | 6.520 | 5.870 | 6.510 | 411,844 | +0.49(+8.14%) |
Dec 29, 2008 | 6.010 | 6.140 | 5.880 | 6.020 | 164,314 | +0.01(+0.17%) |
Dec 26, 2008 | 5.810 | 6.120 | 5.810 | 6.010 | 116,451 | +0.20(+3.44%) |
Dec 24, 2008 | 6.040 | 6.140 | 5.750 | 5.810 | 113,870 | -0.22(-3.65%) |
Dec 23, 2008 | 6.080 | 6.310 | 5.930 | 6.030 | 205,132 | -0.02(-0.33%) |
Dec 22, 2008 | 6.590 | 6.610 | 5.780 | 6.050 | 532,567 | -0.54(-8.19%) |
Dec 19, 2008 | 6.690 | 6.970 | 6.370 | 6.590 | 485,527 | +0.07(+1.07%) |
Dec 18, 2008 | 6.870 | 7.060 | 6.310 | 6.520 | 234,521 | -0.45(-6.46%) |
Dec 17, 2008 | 6.840 | 7.150 | 6.710 | 6.970 | 336,935 | +0.02(+0.29%) |
Dec 16, 2008 | 6.440 | 6.980 | 6.250 | 6.950 | 382,803 | +0.66(+10.49%) |
Dec 15, 2008 | 6.880 | 6.940 | 6.150 | 6.290 | 376,027 | -0.61(-8.84%) |
Dec 12, 2008 | 6.440 | 6.970 | 6.400 | 6.900 | 397,461 | +0.42(+6.48%) |
Dec 11, 2008 | 6.200 | 6.560 | 6.140 | 6.480 | 596,289 | +0.19(+3.02%) |
Dec 10, 2008 | 6.060 | 6.320 | 6.020 | 6.290 | 677,397 | +0.34(+5.71%) |
Dec 09, 2008 | 5.460 | 6.265 | 5.460 | 5.950 | 637,666 | +0.42(+7.59%) |
Dec 08, 2008 | 5.330 | 5.670 | 5.110 | 5.530 | 352,860 | +0.25(+4.73%) |
Dec 05, 2008 | 4.540 | 5.280 | 4.530 | 5.280 | 488,182 | +0.69(+15.03%) |
Dec 04, 2008 | 4.550 | 4.840 | 4.230 | 4.590 | 322,743 | -0.04(-0.86%) |
Dec 03, 2008 | 4.609 | 4.740 | 4.500 | 4.630 | 755,918 | +0.04(+0.87%) |
Dec 02, 2008 | 4.930 | 4.930 | 4.480 | 4.590 | 481,960 | -0.22(-4.57%) |
Dec 01, 2008 | 5.770 | 5.770 | 4.790 | 4.810 | 456,519 | -1.12(-18.89%) |
Nov 28, 2008 | 5.600 | 5.930 | 5.440 | 5.930 | 203,873 | +0.32(+5.70%) |
Nov 26, 2008 | 4.730 | 5.610 | 4.730 | 5.610 | 360,777 | +0.49(+9.57%) |
Nov 25, 2008 | 4.850 | 5.120 | 4.610 | 5.120 | 566,060 | +0.37(+7.79%) |
Nov 24, 2008 | 4.300 | 4.760 | 4.040 | 4.750 | 408,423 | +0.55(+13.10%) |
Nov 21, 2008 | 4.250 | 4.270 | 3.900 | 4.200 | 671,460 | +0.03(+0.72%) |
Nov 20, 2008 | 3.910 | 4.210 | 3.810 | 4.170 | 787,003 | +0.23(+5.84%) |
Nov 19, 2008 | 3.900 | 4.670 | 3.870 | 3.940 | 724,132 | +0.11(+2.87%) |
Nov 18, 2008 | 4.070 | 4.110 | 3.530 | 3.830 | 705,481 | -0.19(-4.73%) |
Nov 17, 2008 | 4.570 | 4.660 | 3.920 | 4.020 | 632,382 | -0.57(-12.42%) |
Nov 14, 2008 | 5.090 | 5.110 | 4.570 | 4.590 | 477,672 | -0.47(-9.29%) |
Nov 13, 2008 | 5.900 | 5.900 | 4.690 | 5.060 | 1,076,220 | -0.36(-6.64%) |
Nov 12, 2008 | 6.680 | 6.710 | 5.390 | 5.420 | 634,906 | -1.27(-18.98%) |
Nov 11, 2008 | 6.950 | 6.950 | 6.690 | 6.690 | 355,234 | -0.34(-4.84%) |
Nov 10, 2008 | 7.550 | 7.700 | 6.910 | 7.030 | 252,826 | -0.31(-4.22%) |
Nov 07, 2008 | 7.120 | 7.560 | 7.050 | 7.340 | 252,548 | +0.11(+1.52%) |
Nov 06, 2008 | 7.530 | 7.720 | 7.180 | 7.230 | 455,369 | -0.38(-4.99%) |
Nov 05, 2008 | 8.230 | 8.350 | 7.550 | 7.610 | 403,518 | -0.74(-8.86%) |
Nov 04, 2008 | 8.450 | 8.450 | 8.060 | 8.350 | 342,440 | +0.03(+0.36%) |
Nov 03, 2008 | 8.310 | 8.470 | 7.650 | 8.320 | 331,680 | +0.58(+7.49%) |
Oct 31, 2008 | 7.270 | 7.790 | 7.060 | 7.740 | 327,138 | +0.38(+5.16%) |
Oct 30, 2008 | 7.150 | 7.370 | 6.910 | 7.360 | 581,819 | +0.42(+6.05%) |
Oct 29, 2008 | 7.410 | 7.880 | 6.860 | 6.940 | 723,913 | -0.40(-5.45%) |
Oct 28, 2008 | 8.000 | 8.790 | 7.130 | 7.340 | 637,639 | -0.44(-5.66%) |
Oct 27, 2008 | 8.240 | 8.500 | 7.750 | 7.780 | 484,120 | -0.45(-5.47%) |
Oct 24, 2008 | 8.200 | 8.990 | 8.190 | 8.230 | 512,525 | -0.57(-6.48%) |
Oct 23, 2008 | 9.100 | 9.240 | 8.550 | 8.800 | 374,455 | -0.42(-4.56%) |
Oct 22, 2008 | 9.560 | 9.850 | 9.100 | 9.220 | 268,049 | -0.47(-4.85%) |
Oct 21, 2008 | 10.22 | 10.36 | 9.590 | 9.690 | 339,288 | -0.58(-5.65%) |
Oct 20, 2008 | 9.850 | 10.27 | 9.840 | 10.27 | 269,584 | +0.41(+4.16%) |
Oct 17, 2008 | 9.920 | 10.38 | 9.760 | 9.860 | 415,015 | -0.32(-3.14%) |
Oct 16, 2008 | 9.830 | 10.24 | 9.310 | 10.18 | 335,566 | +0.42(+4.30%) |
Oct 15, 2008 | 9.870 | 10.46 | 9.760 | 9.760 | 399,956 | -0.27(-2.69%) |
Oct 14, 2008 | 10.74 | 11.10 | 9.970 | 10.03 | 311,452 | -0.45(-4.29%) |
Oct 13, 2008 | 10.67 | 10.67 | 9.810 | 10.48 | 515,361 | +0.26(+2.54%) |
Oct 10, 2008 | 10.00 | 10.60 | 9.570 | 10.22 | 511,468 | -0.22(-2.11%) |
Oct 09, 2008 | 10.39 | 11.14 | 10.39 | 10.44 | 468,406 | +0.02(+0.19%) |
Oct 08, 2008 | 10.42 | 11.16 | 10.36 | 10.42 | 466,455 | -0.14(-1.33%) |
Oct 07, 2008 | 11.50 | 11.64 | 10.51 | 10.56 | 412,717 | -1.18(-10.05%) |
Oct 06, 2008 | 12.21 | 12.24 | 11.39 | 11.74 | 466,552 | -0.64(-5.17%) |
Oct 03, 2008 | 12.90 | 13.25 | 12.35 | 12.38 | 347,800 | -0.32(-2.52%) |
Oct 02, 2008 | 14.40 | 14.40 | 12.68 | 12.70 | 465,721 | -1.82(-12.53%) |