Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.820 | 6.005 | 5.820 | 5.977 | 496,190 | +0.15(+2.49%) |
Dec 30, 2008 | 5.751 | 5.843 | 5.745 | 5.832 | 440,768 | +0.15(+2.55%) |
Dec 29, 2008 | 5.801 | 5.810 | 5.645 | 5.687 | 701,111 | -0.10(-1.78%) |
Dec 26, 2008 | 5.788 | 5.807 | 5.759 | 5.790 | 616,678 | +0.02(+0.38%) |
Dec 24, 2008 | 5.809 | 5.809 | 5.730 | 5.768 | 662,711 | +0.00(+0.00%) |
Dec 23, 2008 | 5.866 | 5.866 | 5.757 | 5.768 | 339,953 | -0.07(-1.12%) |
Dec 22, 2008 | 5.910 | 5.930 | 5.713 | 5.834 | 247,861 | -0.08(-1.29%) |
Dec 19, 2008 | 5.998 | 6.057 | 5.881 | 5.910 | 196,915 | -0.10(-1.64%) |
Dec 18, 2008 | 6.055 | 6.140 | 5.947 | 6.009 | 309,572 | +0.03(+0.50%) |
Dec 17, 2008 | 5.930 | 6.068 | 5.866 | 5.979 | 509,440 | +0.02(+0.34%) |
Dec 16, 2008 | 5.752 | 5.963 | 5.752 | 5.959 | 908,344 | +0.26(+4.49%) |
Dec 15, 2008 | 5.884 | 5.884 | 5.670 | 5.703 | 675,167 | -0.12(-2.09%) |
Dec 12, 2008 | 5.843 | 5.843 | 5.700 | 5.824 | 1,266,127 | -0.10(-1.76%) |
Dec 11, 2008 | 5.926 | 6.094 | 5.887 | 5.929 | 910,259 | -0.06(-0.97%) |
Dec 10, 2008 | 6.002 | 6.056 | 5.912 | 5.987 | 464,188 | +0.04(+0.60%) |
Dec 09, 2008 | 6.029 | 6.137 | 5.889 | 5.951 | 447,351 | -0.16(-2.56%) |
Dec 08, 2008 | 6.096 | 6.168 | 6.032 | 6.107 | 333,478 | +0.15(+2.57%) |
Dec 05, 2008 | 5.656 | 5.954 | 5.568 | 5.954 | 287,221 | +0.25(+4.44%) |
Dec 04, 2008 | 5.779 | 5.860 | 5.623 | 5.701 | 269,046 | -0.12(-2.07%) |
Dec 03, 2008 | 5.673 | 5.841 | 5.529 | 5.821 | 389,118 | +0.16(+2.87%) |
Dec 02, 2008 | 5.629 | 5.676 | 5.509 | 5.659 | 150,594 | +0.15(+2.75%) |
Dec 01, 2008 | 5.777 | 5.777 | 5.493 | 5.507 | 603,191 | -0.38(-6.47%) |
Nov 28, 2008 | 5.795 | 5.888 | 5.795 | 5.888 | 237,505 | +0.08(+1.32%) |
Nov 26, 2008 | 5.599 | 5.829 | 5.599 | 5.812 | 955,383 | +0.11(+1.97%) |
Nov 25, 2008 | 5.879 | 5.879 | 5.596 | 5.699 | 270,333 | +0.01(+0.25%) |
Nov 24, 2008 | 5.492 | 5.773 | 5.488 | 5.685 | 674,091 | +0.23(+4.21%) |
Nov 21, 2008 | 5.236 | 5.470 | 5.131 | 5.455 | 840,229 | +0.19(+3.58%) |
Nov 20, 2008 | 5.656 | 5.656 | 5.223 | 5.267 | 1,852,404 | -0.41(-7.18%) |
Nov 19, 2008 | 5.968 | 6.085 | 5.674 | 5.674 | 896,643 | -0.31(-5.22%) |
Nov 18, 2008 | 6.308 | 6.308 | 5.882 | 5.987 | 556,158 | -0.17(-2.74%) |
Nov 17, 2008 | 6.274 | 6.297 | 6.155 | 6.155 | 1,591,587 | -0.16(-2.59%) |
Nov 14, 2008 | 6.539 | 6.625 | 6.319 | 6.319 | 346,389 | -0.31(-4.66%) |
Nov 13, 2008 | 6.407 | 6.628 | 6.063 | 6.628 | 847,094 | +0.32(+5.05%) |
Nov 12, 2008 | 6.588 | 6.588 | 6.301 | 6.310 | 356,361 | -0.36(-5.41%) |
Nov 11, 2008 | 6.714 | 6.776 | 6.621 | 6.671 | 227,380 | -0.14(-2.09%) |
Nov 10, 2008 | 7.103 | 7.103 | 6.774 | 6.813 | 338,128 | -0.10(-1.42%) |
Nov 07, 2008 | 6.853 | 6.936 | 6.819 | 6.911 | 201,821 | +0.10(+1.51%) |
Nov 06, 2008 | 7.014 | 7.044 | 6.778 | 6.808 | 516,305 | -0.23(-3.32%) |
Nov 05, 2008 | 7.164 | 7.284 | 7.019 | 7.042 | 735,604 | -0.24(-3.30%) |
Nov 04, 2008 | 7.339 | 7.689 | 7.214 | 7.283 | 851,904 | +0.13(+1.83%) |
Nov 03, 2008 | 7.230 | 7.230 | 7.066 | 7.152 | 453,832 | +0.11(+1.62%) |
Oct 31, 2008 | 6.861 | 7.102 | 6.861 | 7.038 | 404,667 | +0.13(+1.88%) |
Oct 30, 2008 | 6.797 | 6.908 | 6.743 | 6.908 | 881,734 | +0.30(+4.54%) |
Oct 29, 2008 | 6.566 | 6.822 | 6.461 | 6.608 | 724,813 | +0.11(+1.71%) |
Oct 28, 2008 | 6.372 | 6.504 | 6.090 | 6.497 | 476,708 | +0.31(+5.06%) |
Oct 27, 2008 | 6.340 | 6.435 | 6.183 | 6.184 | 239,055 | -0.33(-5.14%) |
Oct 24, 2008 | 6.148 | 6.591 | 5.982 | 6.519 | 660,086 | -0.21(-3.06%) |
Oct 23, 2008 | 7.064 | 7.064 | 6.482 | 6.725 | 745,767 | -0.22(-3.15%) |
Oct 22, 2008 | 7.183 | 7.183 | 6.855 | 6.944 | 650,197 | -0.35(-4.82%) |
Oct 21, 2008 | 7.476 | 7.476 | 7.286 | 7.295 | 2,104,723 | -0.19(-2.51%) |
Oct 20, 2008 | 7.311 | 7.494 | 7.220 | 7.483 | 492,981 | +0.22(+3.06%) |
Oct 17, 2008 | 7.081 | 7.476 | 7.069 | 7.261 | 854,664 | -0.05(-0.70%) |
Oct 16, 2008 | 7.120 | 7.319 | 6.694 | 7.312 | 644,024 | +0.19(+2.70%) |
Oct 15, 2008 | 7.581 | 7.581 | 7.120 | 7.120 | 935,786 | -0.55(-7.21%) |
Oct 14, 2008 | 8.202 | 8.588 | 7.552 | 7.674 | 1,464,125 | -0.04(-0.50%) |
Oct 13, 2008 | 7.525 | 7.712 | 7.208 | 7.712 | 910,547 | +0.82(+11.97%) |
Oct 10, 2008 | 5.465 | 7.080 | 6.285 | 6.888 | 1,365,885 | -0.23(-3.27%) |
Oct 09, 2008 | 7.567 | 7.744 | 7.105 | 7.120 | 1,121,744 | -0.51(-6.67%) |
Oct 08, 2008 | 7.543 | 7.891 | 7.489 | 7.629 | 1,299,051 | -0.22(-2.79%) |
Oct 07, 2008 | 7.982 | 8.193 | 7.848 | 7.848 | 441,286 | -0.21(-2.63%) |
Oct 06, 2008 | 8.277 | 8.352 | 7.773 | 8.060 | 2,473,348 | -0.47(-5.49%) |
Oct 03, 2008 | 8.591 | 8.889 | 8.527 | 8.529 | 1,385,879 | -0.11(-1.31%) |
Oct 02, 2008 | 8.840 | 8.858 | 8.627 | 8.642 | 473,218 | -0.21(-2.42%) |