Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.163 | 6.369 | 6.131 | 6.323 | 2,508,295 | +0.15(+2.51%) |
Dec 30, 2008 | 5.979 | 6.185 | 5.948 | 6.169 | 1,631,992 | +0.24(+4.04%) |
Dec 29, 2008 | 5.958 | 5.990 | 5.817 | 5.929 | 1,641,153 | -0.05(-0.85%) |
Dec 26, 2008 | 5.884 | 5.979 | 5.862 | 5.979 | 741,118 | +0.10(+1.68%) |
Dec 24, 2008 | 5.812 | 5.929 | 5.766 | 5.881 | 828,851 | +0.09(+1.56%) |
Dec 23, 2008 | 5.870 | 5.966 | 5.737 | 5.790 | 2,407,513 | -0.07(-1.18%) |
Dec 22, 2008 | 5.945 | 5.956 | 5.716 | 5.860 | 2,195,400 | -0.06(-1.08%) |
Dec 19, 2008 | 5.929 | 6.083 | 5.820 | 5.924 | 3,787,087 | +0.02(+0.27%) |
Dec 18, 2008 | 5.966 | 6.041 | 5.634 | 5.908 | 4,886,518 | -0.03(-0.54%) |
Dec 17, 2008 | 6.014 | 6.043 | 5.862 | 5.940 | 3,598,868 | -0.14(-2.28%) |
Dec 16, 2008 | 5.844 | 6.097 | 5.748 | 6.078 | 2,276,007 | +0.30(+5.21%) |
Dec 15, 2008 | 5.913 | 6.022 | 5.689 | 5.777 | 1,863,219 | -0.10(-1.72%) |
Dec 12, 2008 | 5.441 | 6.019 | 5.351 | 5.878 | 4,502,394 | +0.26(+4.70%) |
Dec 11, 2008 | 5.822 | 5.897 | 5.540 | 5.614 | 2,867,057 | -0.26(-4.49%) |
Dec 10, 2008 | 5.921 | 6.001 | 5.732 | 5.878 | 2,176,234 | +0.03(+0.59%) |
Dec 09, 2008 | 5.852 | 6.075 | 5.761 | 5.844 | 2,449,683 | -0.07(-1.13%) |
Dec 08, 2008 | 5.590 | 5.942 | 5.564 | 5.910 | 2,553,254 | +0.42(+7.57%) |
Dec 05, 2008 | 5.217 | 5.508 | 5.090 | 5.495 | 2,419,293 | +0.22(+4.09%) |
Dec 04, 2008 | 5.137 | 5.409 | 5.084 | 5.279 | 4,007,753 | +0.06(+1.12%) |
Dec 03, 2008 | 5.143 | 5.388 | 5.055 | 5.220 | 4,698,528 | -0.04(-0.71%) |
Dec 02, 2008 | 5.212 | 5.271 | 5.063 | 5.257 | 4,319,129 | +0.16(+3.08%) |
Dec 01, 2008 | 5.572 | 5.572 | 5.090 | 5.100 | 4,869,330 | -0.62(-10.81%) |
Nov 28, 2008 | 5.614 | 5.721 | 5.479 | 5.718 | 760,407 | +0.05(+0.89%) |
Nov 26, 2008 | 5.324 | 5.702 | 5.244 | 5.668 | 2,580,394 | +0.23(+4.32%) |
Nov 25, 2008 | 5.500 | 5.540 | 5.247 | 5.433 | 3,383,517 | -0.02(-0.39%) |
Nov 24, 2008 | 5.193 | 5.543 | 5.167 | 5.455 | 3,168,454 | +0.33(+6.34%) |
Nov 21, 2008 | 4.812 | 5.129 | 4.613 | 5.129 | 2,946,377 | +0.42(+8.94%) |
Nov 20, 2008 | 5.105 | 5.201 | 4.660 | 4.708 | 2,634,986 | -0.47(-9.15%) |
Nov 19, 2008 | 5.527 | 5.646 | 5.180 | 5.183 | 3,138,795 | -0.35(-6.31%) |
Nov 18, 2008 | 5.574 | 5.673 | 5.319 | 5.532 | 2,592,628 | -0.03(-0.57%) |
Nov 17, 2008 | 5.633 | 5.734 | 5.558 | 5.564 | 3,947,314 | -0.11(-1.88%) |
Nov 14, 2008 | 5.974 | 6.030 | 5.652 | 5.670 | 0 | -0.47(-7.64%) |
Nov 13, 2008 | 5.916 | 6.139 | 5.633 | 6.139 | 5,617,518 | +0.26(+4.35%) |
Nov 12, 2008 | 6.294 | 6.294 | 5.862 | 5.884 | 2,898,322 | -0.41(-6.52%) |
Nov 11, 2008 | 5.958 | 6.518 | 5.870 | 6.294 | 3,239,142 | +0.24(+3.92%) |
Nov 10, 2008 | 6.369 | 6.446 | 5.998 | 6.057 | 1,294,535 | -0.17(-2.66%) |
Nov 07, 2008 | 6.219 | 6.323 | 6.075 | 6.222 | 1,831,065 | +0.01(+0.13%) |
Nov 06, 2008 | 6.566 | 6.566 | 6.123 | 6.214 | 2,315,734 | -0.28(-4.31%) |
Nov 05, 2008 | 6.715 | 6.854 | 6.486 | 6.494 | 1,995,588 | -0.33(-4.88%) |
Nov 04, 2008 | 6.776 | 6.859 | 6.619 | 6.827 | 1,159,021 | +0.19(+2.85%) |
Nov 03, 2008 | 6.702 | 6.811 | 6.590 | 6.638 | 2,340,908 | +0.05(+0.73%) |
Oct 31, 2008 | 6.464 | 6.680 | 6.345 | 6.590 | 3,092,984 | +0.16(+2.53%) |
Oct 30, 2008 | 6.544 | 6.670 | 6.278 | 6.427 | 2,495,618 | +0.06(+0.92%) |
Oct 29, 2008 | 5.940 | 6.750 | 5.860 | 6.369 | 4,493,819 | +0.38(+6.41%) |
Oct 28, 2008 | 5.905 | 5.985 | 5.564 | 5.985 | 5,664,507 | +0.16(+2.70%) |
Oct 27, 2008 | 5.862 | 6.126 | 5.777 | 5.828 | 3,100,119 | -0.14(-2.41%) |
Oct 24, 2008 | 5.780 | 6.259 | 5.742 | 5.972 | 3,445,123 | -0.34(-5.36%) |
Oct 23, 2008 | 6.734 | 6.920 | 6.081 | 6.310 | 5,323,327 | -0.57(-8.32%) |
Oct 22, 2008 | 7.197 | 7.426 | 6.699 | 6.883 | 2,232,905 | -0.52(-7.09%) |
Oct 21, 2008 | 7.648 | 7.720 | 7.320 | 7.408 | 1,976,678 | -0.35(-4.47%) |
Oct 20, 2008 | 7.365 | 7.757 | 7.349 | 7.754 | 1,970,178 | +0.48(+6.55%) |
Oct 17, 2008 | 7.221 | 7.738 | 6.739 | 7.277 | 2,465,096 | -0.01(-0.15%) |
Oct 16, 2008 | 6.806 | 7.336 | 6.627 | 7.288 | 4,757,912 | +0.47(+6.96%) |
Oct 15, 2008 | 7.560 | 7.624 | 6.814 | 6.814 | 2,957,504 | -0.91(-11.83%) |
Oct 14, 2008 | 8.655 | 8.780 | 7.520 | 7.728 | 3,549,361 | -0.65(-7.76%) |
Oct 13, 2008 | 7.421 | 8.378 | 7.299 | 8.378 | 3,218,903 | +1.22(+17.05%) |
Oct 10, 2008 | 7.093 | 7.498 | 6.734 | 7.157 | 6,702,380 | -0.27(-3.59%) |
Oct 09, 2008 | 7.847 | 8.042 | 7.330 | 7.424 | 3,730,604 | -0.30(-3.93%) |
Oct 08, 2008 | 7.520 | 8.053 | 7.349 | 7.728 | 3,399,774 | -0.03(-0.34%) |
Oct 07, 2008 | 8.279 | 8.279 | 7.728 | 7.754 | 3,973,914 | -0.40(-4.87%) |
Oct 06, 2008 | 8.234 | 8.276 | 7.709 | 8.151 | 3,719,011 | -0.28(-3.29%) |
Oct 03, 2008 | 8.879 | 9.055 | 8.404 | 8.428 | 0 | -0.33(-3.77%) |
Oct 02, 2008 | 9.276 | 9.297 | 8.751 | 8.759 | 3,097,206 | -0.58(-6.17%) |