Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.075 | 6.840 | 6.075 | 6.696 | 907,163 | +0.67(+11.04%) |
Dec 30, 2008 | 5.895 | 6.030 | 5.688 | 6.030 | 963,985 | +0.41(+7.20%) |
Dec 29, 2008 | 5.481 | 5.625 | 5.382 | 5.625 | 649,554 | +0.28(+5.22%) |
Dec 26, 2008 | 5.256 | 5.400 | 5.202 | 5.346 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.157 | 5.238 | 4.986 | 5.202 | 152,118 | +0.10(+1.94%) |
Dec 23, 2008 | 5.211 | 5.400 | 4.977 | 5.103 | 415,266 | -0.05(-1.05%) |
Dec 22, 2008 | 5.580 | 5.580 | 4.950 | 5.157 | 494,552 | -0.27(-4.98%) |
Dec 19, 2008 | 5.382 | 5.742 | 5.301 | 5.427 | 881,265 | +0.12(+2.20%) |
Dec 18, 2008 | 5.634 | 5.652 | 5.238 | 5.310 | 2,264,106 | -0.32(-5.75%) |
Dec 17, 2008 | 5.949 | 6.165 | 5.598 | 5.634 | 812,743 | -0.42(-6.98%) |
Dec 16, 2008 | 5.904 | 6.057 | 5.661 | 6.057 | 898,158 | +0.19(+3.22%) |
Dec 15, 2008 | 6.174 | 6.345 | 5.688 | 5.868 | 869,576 | -0.27(-4.40%) |
Dec 12, 2008 | 5.724 | 6.138 | 5.535 | 6.138 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.129 | 6.354 | 5.670 | 5.859 | 834,427 | -0.20(-3.27%) |
Dec 10, 2008 | 5.688 | 6.057 | 5.508 | 6.057 | 531,390 | +0.60(+11.06%) |
Dec 09, 2008 | 5.697 | 5.877 | 5.351 | 5.454 | 683,138 | -0.27(-4.72%) |
Dec 08, 2008 | 5.607 | 5.769 | 5.418 | 5.724 | 833,423 | +0.34(+6.35%) |
Dec 05, 2008 | 5.697 | 5.796 | 4.869 | 5.382 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.471 | 6.705 | 5.778 | 5.850 | 1,521,866 | -0.71(-10.84%) |
Dec 03, 2008 | 6.480 | 6.714 | 5.931 | 6.561 | 1,383,208 | +0.22(+3.40%) |
Dec 02, 2008 | 6.264 | 6.372 | 5.625 | 6.345 | 3,172,267 | +0.19(+3.07%) |
Dec 01, 2008 | 5.328 | 6.449 | 5.328 | 6.156 | 2,201,032 | +0.49(+8.57%) |
Nov 28, 2008 | 5.706 | 5.850 | 5.346 | 5.670 | 653,010 | -0.22(-3.67%) |
Nov 26, 2008 | 4.644 | 5.922 | 4.572 | 5.886 | 1,219,880 | +1.16(+24.57%) |
Nov 25, 2008 | 4.644 | 4.824 | 4.464 | 4.725 | 1,891,873 | +0.18(+3.96%) |
Nov 24, 2008 | 3.879 | 4.581 | 3.870 | 4.545 | 924,659 | +0.68(+17.44%) |
Nov 21, 2008 | 3.636 | 3.906 | 3.447 | 3.870 | 1,205,208 | +0.34(+9.69%) |
Nov 20, 2008 | 3.672 | 3.807 | 3.510 | 3.528 | 894,252 | -0.26(-6.89%) |
Nov 19, 2008 | 3.825 | 3.951 | 3.699 | 3.789 | 503,187 | -0.05(-1.41%) |
Nov 18, 2008 | 4.023 | 4.023 | 3.690 | 3.843 | 563,364 | -0.12(-2.95%) |
Nov 17, 2008 | 4.023 | 4.176 | 3.897 | 3.960 | 366,681 | +0.01(+0.23%) |
Nov 14, 2008 | 4.374 | 4.388 | 3.951 | 3.951 | 0 | -0.53(-11.85%) |
Nov 13, 2008 | 3.807 | 4.482 | 3.708 | 4.482 | 773,101 | +0.70(+18.57%) |
Nov 12, 2008 | 4.140 | 4.221 | 3.690 | 3.780 | 1,039,235 | -0.48(-11.21%) |
Nov 11, 2008 | 4.437 | 4.491 | 4.212 | 4.257 | 491,279 | -0.17(-3.86%) |
Nov 10, 2008 | 4.491 | 4.716 | 4.320 | 4.428 | 499,647 | +0.19(+4.46%) |
Nov 07, 2008 | 3.960 | 4.356 | 3.951 | 4.239 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.221 | 4.257 | 3.825 | 3.942 | 626,109 | -0.41(-9.50%) |
Nov 05, 2008 | 4.464 | 4.536 | 4.293 | 4.356 | 704,287 | -0.25(-5.47%) |
Nov 04, 2008 | 4.725 | 4.923 | 4.374 | 4.608 | 624,896 | -0.09(-1.92%) |
Nov 03, 2008 | 4.833 | 4.842 | 4.518 | 4.698 | 715,935 | -0.07(-1.51%) |
Oct 31, 2008 | 4.176 | 4.833 | 4.140 | 4.770 | 0 | +0.34(+7.72%) |
Oct 30, 2008 | 3.987 | 4.428 | 3.888 | 4.428 | 668,259 | +0.54(+13.89%) |
Oct 29, 2008 | 3.969 | 4.113 | 3.789 | 3.888 | 900,630 | +0.00(+0.00%) |
Oct 28, 2008 | 3.897 | 3.942 | 3.555 | 3.888 | 805,245 | +0.24(+6.67%) |
Oct 27, 2008 | 4.050 | 4.050 | 3.636 | 3.645 | 326,679 | -0.49(-11.76%) |
Oct 24, 2008 | 3.672 | 4.203 | 3.654 | 4.131 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.437 | 4.500 | 3.942 | 4.284 | 714,892 | +0.01(+0.21%) |
Oct 22, 2008 | 4.491 | 4.662 | 4.140 | 4.275 | 627,998 | -0.41(-8.83%) |
Oct 21, 2008 | 4.671 | 4.932 | 4.500 | 4.689 | 601,201 | -0.03(-0.57%) |
Oct 20, 2008 | 4.302 | 4.788 | 4.275 | 4.716 | 557,031 | +0.61(+14.91%) |
Oct 17, 2008 | 4.203 | 4.626 | 3.780 | 4.104 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.699 | 4.365 | 3.474 | 4.302 | 1,167,170 | +0.64(+17.44%) |
Oct 15, 2008 | 4.113 | 4.185 | 3.663 | 3.663 | 585,046 | -0.63(-14.67%) |
Oct 14, 2008 | 4.518 | 4.671 | 4.167 | 4.293 | 695,193 | -0.05(-1.24%) |
Oct 13, 2008 | 3.960 | 4.356 | 3.906 | 4.347 | 881,118 | +0.53(+13.92%) |
Oct 10, 2008 | 3.609 | 3.906 | 3.150 | 3.816 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.347 | 4.455 | 3.708 | 3.753 | 437,347 | -0.48(-11.28%) |
Oct 08, 2008 | 4.257 | 4.473 | 3.987 | 4.230 | 943,487 | -0.15(-3.49%) |
Oct 07, 2008 | 5.112 | 5.121 | 4.374 | 4.383 | 925,837 | -0.65(-12.88%) |
Oct 06, 2008 | 5.391 | 5.391 | 4.536 | 5.031 | 876,236 | -0.35(-6.52%) |
Oct 03, 2008 | 5.391 | 6.012 | 5.364 | 5.382 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.868 | 5.958 | 5.337 | 5.373 | 720,029 | -0.59(-9.82%) |