Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.206 | 6.684 | 6.206 | 6.653 | 653,096 | +0.48(+7.86%) |
Dec 30, 2008 | 6.015 | 6.181 | 5.983 | 6.168 | 373,500 | +0.20(+3.31%) |
Dec 29, 2008 | 6.136 | 6.161 | 5.908 | 5.970 | 365,119 | -0.17(-2.70%) |
Dec 26, 2008 | 6.123 | 6.206 | 6.078 | 6.136 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 5.900 | 6.110 | 5.900 | 6.104 | 446,183 | +0.24(+4.02%) |
Dec 23, 2008 | 6.008 | 6.034 | 5.811 | 5.868 | 500,216 | -0.15(-2.54%) |
Dec 22, 2008 | 6.066 | 6.085 | 5.887 | 6.021 | 535,915 | -0.01(-0.11%) |
Dec 19, 2008 | 6.053 | 6.238 | 5.996 | 6.027 | 1,225,036 | -0.03(-0.53%) |
Dec 18, 2008 | 6.034 | 6.117 | 5.964 | 6.059 | 626,031 | +0.08(+1.39%) |
Dec 17, 2008 | 6.008 | 6.047 | 5.932 | 5.976 | 493,088 | -0.05(-0.85%) |
Dec 16, 2008 | 6.059 | 6.091 | 5.862 | 6.027 | 910,104 | +0.09(+1.50%) |
Dec 15, 2008 | 6.149 | 6.206 | 5.855 | 5.938 | 786,221 | -0.20(-3.22%) |
Dec 12, 2008 | 6.212 | 6.283 | 5.970 | 6.136 | 0 | -0.19(-3.02%) |
Dec 11, 2008 | 6.461 | 6.627 | 6.251 | 6.327 | 531,933 | -0.13(-2.07%) |
Dec 10, 2008 | 6.512 | 6.678 | 6.397 | 6.461 | 439,171 | +0.03(+0.50%) |
Dec 09, 2008 | 6.633 | 6.959 | 6.429 | 6.429 | 884,383 | -0.33(-4.82%) |
Dec 08, 2008 | 6.538 | 6.876 | 6.468 | 6.755 | 780,053 | +0.38(+5.90%) |
Dec 05, 2008 | 6.129 | 6.410 | 5.983 | 6.378 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.442 | 6.729 | 6.168 | 6.346 | 731,666 | -0.20(-3.02%) |
Dec 03, 2008 | 6.385 | 6.799 | 6.270 | 6.544 | 737,974 | -0.03(-0.39%) |
Dec 02, 2008 | 5.957 | 6.595 | 5.957 | 6.570 | 986,599 | +0.55(+9.23%) |
Dec 01, 2008 | 6.799 | 6.799 | 5.976 | 6.015 | 577,257 | -0.85(-12.36%) |
Nov 28, 2008 | 6.678 | 6.863 | 6.672 | 6.863 | 236,140 | +0.10(+1.41%) |
Nov 26, 2008 | 6.129 | 6.767 | 6.088 | 6.767 | 555,717 | +0.51(+8.15%) |
Nov 25, 2008 | 5.951 | 6.257 | 5.874 | 6.257 | 559,580 | +0.38(+6.51%) |
Nov 24, 2008 | 5.944 | 6.271 | 5.748 | 5.874 | 1,166,002 | +0.01(+0.11%) |
Nov 21, 2008 | 5.956 | 5.956 | 5.307 | 5.868 | 808,521 | +0.14(+2.42%) |
Nov 20, 2008 | 6.215 | 6.347 | 5.710 | 5.729 | 495,744 | -0.55(-8.73%) |
Nov 19, 2008 | 6.687 | 6.776 | 6.265 | 6.278 | 479,374 | -0.39(-5.86%) |
Nov 18, 2008 | 7.116 | 7.116 | 6.360 | 6.669 | 558,064 | -0.28(-4.08%) |
Nov 17, 2008 | 6.631 | 7.148 | 6.542 | 6.952 | 508,438 | +0.30(+4.45%) |
Nov 14, 2008 | 7.078 | 7.135 | 6.656 | 6.656 | 0 | -0.52(-7.29%) |
Nov 13, 2008 | 6.643 | 7.185 | 6.322 | 7.179 | 861,055 | +0.56(+8.48%) |
Nov 12, 2008 | 7.059 | 7.097 | 6.599 | 6.618 | 564,131 | -0.55(-7.65%) |
Nov 11, 2008 | 7.349 | 7.412 | 7.154 | 7.166 | 383,156 | -0.23(-3.07%) |
Nov 10, 2008 | 7.734 | 7.759 | 7.293 | 7.393 | 552,833 | -0.16(-2.17%) |
Nov 07, 2008 | 7.564 | 7.683 | 7.381 | 7.557 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 7.658 | 7.853 | 7.526 | 7.538 | 599,735 | -0.12(-1.56%) |
Nov 05, 2008 | 8.074 | 8.175 | 7.601 | 7.658 | 477,772 | -0.49(-5.96%) |
Nov 04, 2008 | 8.106 | 8.276 | 7.942 | 8.143 | 547,477 | +0.09(+1.10%) |
Nov 03, 2008 | 8.093 | 8.301 | 7.923 | 8.055 | 676,293 | -0.07(-0.85%) |
Oct 31, 2008 | 7.961 | 8.131 | 7.557 | 8.125 | 907,598 | +0.12(+1.50%) |
Oct 30, 2008 | 7.438 | 8.043 | 7.400 | 8.005 | 461,294 | +0.59(+7.99%) |
Oct 29, 2008 | 7.129 | 7.633 | 6.776 | 7.412 | 984,803 | -0.04(-0.51%) |
Oct 28, 2008 | 7.173 | 7.482 | 6.933 | 7.450 | 989,653 | +0.45(+6.39%) |
Oct 27, 2008 | 7.110 | 7.318 | 7.003 | 7.003 | 866,164 | -0.38(-5.12%) |
Oct 24, 2008 | 7.816 | 7.816 | 7.236 | 7.381 | 776,042 | -0.76(-9.30%) |
Oct 23, 2008 | 8.276 | 8.336 | 7.822 | 8.137 | 542,173 | -0.06(-0.69%) |
Oct 22, 2008 | 8.351 | 8.414 | 8.049 | 8.194 | 416,635 | -0.32(-3.70%) |
Oct 21, 2008 | 8.320 | 8.604 | 8.156 | 8.509 | 625,207 | +0.18(+2.20%) |
Oct 20, 2008 | 7.954 | 8.345 | 7.835 | 8.326 | 428,263 | +0.37(+4.68%) |
Oct 17, 2008 | 7.362 | 8.276 | 7.362 | 7.954 | 0 | -0.36(-4.32%) |
Oct 16, 2008 | 7.917 | 8.433 | 7.715 | 8.314 | 612,424 | +0.40(+5.02%) |
Oct 15, 2008 | 8.547 | 8.547 | 7.917 | 7.917 | 370,605 | -0.71(-8.25%) |
Oct 14, 2008 | 8.969 | 8.975 | 8.364 | 8.629 | 589,583 | -0.13(-1.44%) |
Oct 13, 2008 | 8.288 | 8.755 | 8.112 | 8.755 | 768,828 | +0.78(+9.80%) |
Oct 10, 2008 | 7.021 | 8.251 | 6.946 | 7.973 | 0 | +0.57(+7.66%) |
Oct 09, 2008 | 8.433 | 8.509 | 7.406 | 7.406 | 1,184,427 | -1.03(-12.25%) |
Oct 08, 2008 | 8.761 | 9.013 | 8.414 | 8.440 | 909,913 | -0.49(-5.50%) |
Oct 07, 2008 | 9.026 | 9.221 | 8.887 | 8.931 | 636,841 | -0.04(-0.42%) |
Oct 06, 2008 | 9.316 | 9.486 | 8.755 | 8.969 | 835,424 | -0.51(-5.39%) |
Oct 03, 2008 | 9.927 | 10.04 | 9.442 | 9.480 | 0 | -0.32(-3.28%) |
Oct 02, 2008 | 10.06 | 10.19 | 9.782 | 9.801 | 577,739 | -0.34(-3.36%) |