Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.200 | 6.678 | 6.200 | 6.646 | 653,745 | +0.48(+7.86%) |
Dec 30, 2008 | 6.009 | 6.174 | 5.977 | 6.162 | 373,871 | +0.20(+3.31%) |
Dec 29, 2008 | 6.130 | 6.155 | 5.902 | 5.964 | 365,481 | -0.17(-2.70%) |
Dec 26, 2008 | 6.117 | 6.200 | 6.072 | 6.130 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 5.894 | 6.104 | 5.894 | 6.098 | 446,627 | +0.24(+4.02%) |
Dec 23, 2008 | 6.002 | 6.028 | 5.805 | 5.862 | 500,712 | -0.15(-2.54%) |
Dec 22, 2008 | 6.060 | 6.079 | 5.881 | 6.015 | 536,447 | -0.01(-0.11%) |
Dec 19, 2008 | 6.047 | 6.232 | 5.990 | 6.021 | 1,226,252 | -0.03(-0.53%) |
Dec 18, 2008 | 6.028 | 6.111 | 5.958 | 6.053 | 626,652 | +0.08(+1.39%) |
Dec 17, 2008 | 6.002 | 6.041 | 5.926 | 5.970 | 493,578 | -0.05(-0.85%) |
Dec 16, 2008 | 6.053 | 6.085 | 5.856 | 6.021 | 911,008 | +0.09(+1.50%) |
Dec 15, 2008 | 6.143 | 6.200 | 5.849 | 5.932 | 787,001 | -0.20(-3.22%) |
Dec 12, 2008 | 6.206 | 6.276 | 5.964 | 6.130 | 0 | -0.19(-3.02%) |
Dec 11, 2008 | 6.455 | 6.620 | 6.244 | 6.321 | 532,461 | -0.13(-2.07%) |
Dec 10, 2008 | 6.506 | 6.671 | 6.391 | 6.455 | 439,607 | +0.03(+0.50%) |
Dec 09, 2008 | 6.627 | 6.952 | 6.423 | 6.423 | 885,261 | -0.32(-4.82%) |
Dec 08, 2008 | 6.531 | 6.869 | 6.461 | 6.748 | 780,827 | +0.38(+5.90%) |
Dec 05, 2008 | 6.123 | 6.404 | 5.977 | 6.372 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.436 | 6.722 | 6.162 | 6.340 | 732,393 | -0.20(-3.02%) |
Dec 03, 2008 | 6.378 | 6.792 | 6.264 | 6.538 | 738,707 | -0.03(-0.39%) |
Dec 02, 2008 | 5.951 | 6.589 | 5.951 | 6.563 | 987,578 | +0.55(+9.23%) |
Dec 01, 2008 | 6.792 | 6.792 | 5.970 | 6.009 | 577,830 | -0.85(-12.36%) |
Nov 28, 2008 | 6.671 | 6.856 | 6.665 | 6.856 | 236,374 | +0.10(+1.41%) |
Nov 26, 2008 | 6.123 | 6.761 | 6.082 | 6.761 | 556,269 | +0.51(+8.15%) |
Nov 25, 2008 | 5.945 | 6.251 | 5.869 | 6.251 | 560,136 | +0.38(+6.51%) |
Nov 24, 2008 | 5.938 | 6.265 | 5.743 | 5.869 | 1,167,160 | +0.01(+0.11%) |
Nov 21, 2008 | 5.950 | 5.950 | 5.302 | 5.862 | 809,324 | +0.14(+2.42%) |
Nov 20, 2008 | 6.209 | 6.341 | 5.705 | 5.724 | 496,236 | -0.55(-8.73%) |
Nov 19, 2008 | 6.681 | 6.769 | 6.259 | 6.272 | 479,850 | -0.39(-5.86%) |
Nov 18, 2008 | 7.109 | 7.109 | 6.353 | 6.662 | 558,618 | -0.28(-4.08%) |
Nov 17, 2008 | 6.624 | 7.140 | 6.536 | 6.945 | 508,943 | +0.30(+4.45%) |
Nov 14, 2008 | 7.071 | 7.128 | 6.649 | 6.649 | 0 | -0.52(-7.29%) |
Nov 13, 2008 | 6.637 | 7.178 | 6.316 | 7.172 | 861,910 | +0.56(+8.48%) |
Nov 12, 2008 | 7.052 | 7.090 | 6.593 | 6.612 | 564,691 | -0.55(-7.65%) |
Nov 11, 2008 | 7.342 | 7.405 | 7.147 | 7.159 | 383,536 | -0.23(-3.07%) |
Nov 10, 2008 | 7.726 | 7.751 | 7.285 | 7.386 | 553,382 | -0.16(-2.17%) |
Nov 07, 2008 | 7.556 | 7.676 | 7.373 | 7.550 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 7.651 | 7.846 | 7.518 | 7.531 | 600,330 | -0.12(-1.56%) |
Nov 05, 2008 | 8.066 | 8.167 | 7.594 | 7.651 | 478,246 | -0.48(-5.96%) |
Nov 04, 2008 | 8.098 | 8.268 | 7.934 | 8.135 | 548,021 | +0.09(+1.10%) |
Nov 03, 2008 | 8.085 | 8.293 | 7.915 | 8.047 | 676,964 | -0.07(-0.85%) |
Oct 31, 2008 | 7.953 | 8.123 | 7.550 | 8.116 | 908,499 | +0.12(+1.50%) |
Oct 30, 2008 | 7.430 | 8.035 | 7.392 | 7.997 | 461,752 | +0.59(+7.99%) |
Oct 29, 2008 | 7.122 | 7.625 | 6.769 | 7.405 | 985,781 | -0.04(-0.51%) |
Oct 28, 2008 | 7.166 | 7.474 | 6.926 | 7.443 | 990,636 | +0.45(+6.39%) |
Oct 27, 2008 | 7.103 | 7.310 | 6.996 | 6.996 | 867,024 | -0.38(-5.12%) |
Oct 24, 2008 | 7.808 | 7.808 | 7.229 | 7.373 | 776,813 | -0.76(-9.30%) |
Oct 23, 2008 | 8.268 | 8.327 | 7.814 | 8.129 | 542,711 | -0.06(-0.69%) |
Oct 22, 2008 | 8.343 | 8.406 | 8.041 | 8.186 | 417,049 | -0.31(-3.70%) |
Oct 21, 2008 | 8.312 | 8.595 | 8.148 | 8.501 | 625,828 | +0.18(+2.20%) |
Oct 20, 2008 | 7.946 | 8.337 | 7.827 | 8.318 | 428,688 | +0.37(+4.68%) |
Oct 17, 2008 | 7.355 | 8.268 | 7.355 | 7.946 | 0 | -0.36(-4.32%) |
Oct 16, 2008 | 7.909 | 8.425 | 7.707 | 8.305 | 613,032 | +0.40(+5.02%) |
Oct 15, 2008 | 8.538 | 8.538 | 7.909 | 7.909 | 370,973 | -0.71(-8.25%) |
Oct 14, 2008 | 8.960 | 8.967 | 8.356 | 8.620 | 590,168 | -0.13(-1.44%) |
Oct 13, 2008 | 8.280 | 8.746 | 8.104 | 8.746 | 769,592 | +0.78(+9.80%) |
Oct 10, 2008 | 7.015 | 8.242 | 6.939 | 7.965 | 0 | +0.57(+7.66%) |
Oct 09, 2008 | 8.425 | 8.501 | 7.399 | 7.399 | 1,185,603 | -1.03(-12.25%) |
Oct 08, 2008 | 8.752 | 9.004 | 8.406 | 8.431 | 910,816 | -0.49(-5.50%) |
Oct 07, 2008 | 9.017 | 9.212 | 8.878 | 8.922 | 637,474 | -0.04(-0.42%) |
Oct 06, 2008 | 9.307 | 9.477 | 8.746 | 8.960 | 836,254 | -0.51(-5.39%) |
Oct 03, 2008 | 9.917 | 10.03 | 9.432 | 9.470 | 0 | -0.32(-3.28%) |
Oct 02, 2008 | 10.05 | 10.18 | 9.773 | 9.791 | 578,313 | -0.34(-3.36%) |