Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.409 | 5.647 | 5.360 | 5.542 | 819,489 | +0.05(+0.88%) |
Dec 30, 2008 | 5.494 | 5.663 | 5.405 | 5.494 | 678,239 | -0.02(-0.44%) |
Dec 29, 2008 | 5.498 | 5.659 | 5.405 | 5.518 | 548,934 | +0.00(+0.03%) |
Dec 26, 2008 | 5.324 | 5.562 | 5.324 | 5.516 | 433,692 | +0.18(+3.30%) |
Dec 24, 2008 | 5.291 | 5.340 | 5.259 | 5.340 | 367,197 | +0.01(+0.23%) |
Dec 23, 2008 | 5.558 | 5.558 | 5.263 | 5.328 | 628,908 | -0.05(-0.98%) |
Dec 22, 2008 | 5.712 | 5.732 | 5.307 | 5.380 | 776,169 | -0.33(-5.74%) |
Dec 19, 2008 | 5.655 | 5.797 | 5.623 | 5.708 | 726,255 | -0.06(-0.98%) |
Dec 18, 2008 | 5.967 | 5.967 | 5.651 | 5.765 | 813,158 | -0.18(-3.06%) |
Dec 17, 2008 | 6.068 | 6.088 | 5.874 | 5.947 | 613,163 | -0.11(-1.74%) |
Dec 16, 2008 | 6.104 | 6.104 | 5.704 | 6.052 | 616,197 | +0.14(+2.40%) |
Dec 15, 2008 | 6.084 | 6.238 | 5.866 | 5.910 | 589,324 | -0.00(-0.07%) |
Dec 12, 2008 | 5.866 | 5.934 | 5.663 | 5.914 | 400,569 | +0.07(+1.25%) |
Dec 11, 2008 | 5.793 | 6.096 | 5.752 | 5.841 | 859,421 | +0.11(+1.83%) |
Dec 10, 2008 | 5.627 | 5.854 | 5.570 | 5.736 | 963,893 | +0.13(+2.23%) |
Dec 09, 2008 | 5.510 | 5.663 | 5.259 | 5.611 | 1,249,965 | +0.10(+1.84%) |
Dec 08, 2008 | 5.623 | 5.825 | 5.279 | 5.510 | 1,552,819 | +0.20(+3.73%) |
Dec 05, 2008 | 5.570 | 5.623 | 5.045 | 5.311 | 2,040,250 | -0.41(-7.14%) |
Dec 04, 2008 | 6.169 | 6.169 | 5.663 | 5.720 | 1,815,792 | -0.43(-7.03%) |
Dec 03, 2008 | 6.088 | 6.218 | 6.003 | 6.153 | 1,102,189 | -0.02(-0.26%) |
Dec 02, 2008 | 6.464 | 6.764 | 6.149 | 6.169 | 1,541,072 | -0.32(-4.98%) |
Dec 01, 2008 | 6.849 | 6.877 | 6.485 | 6.493 | 1,117,013 | -0.59(-8.29%) |
Nov 28, 2008 | 7.589 | 7.589 | 6.828 | 7.079 | 589,185 | -0.34(-4.58%) |
Nov 26, 2008 | 7.039 | 7.423 | 6.966 | 7.419 | 625,726 | +0.28(+3.97%) |
Nov 25, 2008 | 7.201 | 7.350 | 6.816 | 7.136 | 547,606 | -0.04(-0.62%) |
Nov 24, 2008 | 6.873 | 7.282 | 6.873 | 7.180 | 847,393 | +0.40(+5.84%) |
Nov 21, 2008 | 6.978 | 6.978 | 6.323 | 6.784 | 1,163,304 | +0.42(+6.61%) |
Nov 20, 2008 | 7.233 | 7.249 | 6.359 | 6.363 | 1,636,355 | -1.08(-14.56%) |
Nov 19, 2008 | 7.763 | 7.763 | 7.322 | 7.447 | 632,890 | -0.20(-2.64%) |
Nov 18, 2008 | 7.727 | 7.888 | 7.484 | 7.650 | 726,121 | +0.08(+1.12%) |
Nov 17, 2008 | 7.702 | 7.860 | 7.540 | 7.565 | 987,844 | -0.11(-1.37%) |
Nov 14, 2008 | 7.516 | 7.904 | 7.488 | 7.670 | 0 | -0.18(-2.27%) |
Nov 13, 2008 | 7.698 | 7.929 | 7.083 | 7.848 | 2,377,526 | +0.00(+0.00%) |
Nov 12, 2008 | 8.289 | 8.321 | 7.791 | 7.848 | 924,971 | -0.47(-5.60%) |
Nov 11, 2008 | 8.321 | 8.455 | 8.135 | 8.313 | 721,007 | -0.31(-3.61%) |
Nov 10, 2008 | 8.985 | 8.985 | 8.511 | 8.625 | 552,506 | -0.03(-0.37%) |
Nov 07, 2008 | 8.665 | 8.799 | 8.414 | 8.657 | 1,164,525 | +0.08(+0.94%) |
Nov 06, 2008 | 8.325 | 8.697 | 8.091 | 8.576 | 1,275,703 | -0.02(-0.19%) |
Nov 05, 2008 | 8.536 | 8.592 | 8.394 | 8.592 | 588,723 | -0.02(-0.28%) |
Nov 04, 2008 | 8.596 | 8.657 | 8.333 | 8.617 | 864,558 | +0.29(+3.45%) |
Nov 03, 2008 | 8.588 | 8.637 | 8.265 | 8.329 | 652,041 | -0.16(-1.91%) |
Oct 31, 2008 | 8.491 | 8.572 | 8.099 | 8.491 | 854,996 | +0.06(+0.67%) |
Oct 30, 2008 | 8.693 | 8.693 | 8.333 | 8.434 | 822,072 | +0.08(+1.02%) |
Oct 29, 2008 | 8.293 | 8.616 | 8.143 | 8.350 | 1,050,937 | +0.09(+1.10%) |
Oct 28, 2008 | 8.216 | 8.329 | 7.925 | 8.259 | 667,982 | +0.18(+2.28%) |
Oct 27, 2008 | 8.248 | 8.394 | 7.888 | 8.074 | 1,132,911 | -0.17(-2.11%) |
Oct 24, 2008 | 7.524 | 8.289 | 7.468 | 8.248 | 940,357 | -0.11(-1.31%) |
Oct 23, 2008 | 8.398 | 8.653 | 8.050 | 8.358 | 1,415,625 | -0.30(-3.41%) |
Oct 22, 2008 | 9.130 | 9.130 | 8.172 | 8.653 | 1,361,425 | -0.57(-6.23%) |
Oct 21, 2008 | 9.094 | 9.502 | 8.940 | 9.227 | 1,702,674 | +0.11(+1.24%) |
Oct 20, 2008 | 8.892 | 9.203 | 8.499 | 9.114 | 1,765,312 | +0.87(+10.55%) |
Oct 17, 2008 | 8.087 | 8.596 | 7.852 | 8.244 | 1,267,674 | +0.28(+3.45%) |
Oct 16, 2008 | 7.747 | 8.022 | 7.383 | 7.969 | 1,331,657 | +0.48(+6.37%) |
Oct 15, 2008 | 7.799 | 7.799 | 7.484 | 7.492 | 1,182,051 | -0.52(-6.51%) |
Oct 14, 2008 | 8.495 | 8.718 | 7.767 | 8.014 | 2,154,194 | +0.12(+1.54%) |
Oct 13, 2008 | 7.848 | 7.892 | 7.322 | 7.892 | 1,848,109 | +1.02(+14.83%) |
Oct 10, 2008 | 6.485 | 7.063 | 6.104 | 6.873 | 3,972,656 | -0.43(-5.87%) |
Oct 09, 2008 | 7.828 | 8.275 | 7.083 | 7.302 | 1,980,571 | -0.42(-5.45%) |
Oct 08, 2008 | 7.969 | 8.070 | 6.982 | 7.723 | 3,231,876 | -0.29(-3.59%) |
Oct 07, 2008 | 8.734 | 8.859 | 7.965 | 8.010 | 2,621,159 | -0.52(-6.12%) |
Oct 06, 2008 | 8.900 | 9.090 | 7.601 | 8.532 | 4,000,160 | -0.68(-7.42%) |
Oct 03, 2008 | 9.304 | 9.664 | 9.122 | 9.215 | 0 | +0.15(+1.61%) |
Oct 02, 2008 | 9.337 | 9.365 | 9.013 | 9.070 | 1,874,777 | -0.37(-3.94%) |