Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.006 | 6.304 | 5.994 | 6.267 | 5,800,087 | +0.29(+4.77%) |
Dec 30, 2008 | 5.895 | 5.988 | 5.833 | 5.982 | 2,980,234 | +0.13(+2.22%) |
Dec 29, 2008 | 5.808 | 5.889 | 5.789 | 5.851 | 3,168,769 | -0.01(-0.11%) |
Dec 26, 2008 | 5.696 | 5.858 | 5.665 | 5.858 | 0 | +0.19(+3.28%) |
Dec 24, 2008 | 5.771 | 5.827 | 5.665 | 5.672 | 2,610,539 | -0.11(-1.82%) |
Dec 23, 2008 | 6.000 | 6.025 | 5.690 | 5.777 | 4,930,292 | -0.20(-3.32%) |
Dec 22, 2008 | 6.031 | 6.081 | 5.864 | 5.975 | 4,896,679 | -0.05(-0.82%) |
Dec 19, 2008 | 5.938 | 6.136 | 5.938 | 6.025 | 6,237,332 | +0.09(+1.57%) |
Dec 18, 2008 | 6.112 | 6.112 | 5.889 | 5.932 | 6,048,585 | -0.05(-0.83%) |
Dec 17, 2008 | 6.031 | 6.062 | 5.957 | 5.982 | 5,080,867 | -0.09(-1.53%) |
Dec 16, 2008 | 5.920 | 6.118 | 5.920 | 6.074 | 8,195,976 | +0.18(+3.05%) |
Dec 15, 2008 | 6.180 | 6.180 | 5.746 | 5.895 | 7,529,298 | -0.24(-3.94%) |
Dec 12, 2008 | 5.876 | 6.192 | 5.876 | 6.136 | 0 | +0.05(+0.81%) |
Dec 11, 2008 | 6.273 | 6.332 | 6.013 | 6.087 | 5,883,102 | -0.17(-2.68%) |
Dec 10, 2008 | 6.093 | 6.291 | 6.074 | 6.254 | 5,096,658 | +0.23(+3.81%) |
Dec 09, 2008 | 6.074 | 6.223 | 5.926 | 6.025 | 4,903,645 | -0.12(-1.92%) |
Dec 08, 2008 | 6.211 | 6.366 | 6.074 | 6.143 | 6,266,947 | +0.04(+0.71%) |
Dec 05, 2008 | 5.858 | 6.112 | 5.653 | 6.099 | 0 | +0.16(+2.71%) |
Dec 04, 2008 | 6.279 | 6.291 | 5.851 | 5.938 | 7,914,145 | -0.38(-5.99%) |
Dec 03, 2008 | 6.074 | 6.360 | 5.932 | 6.316 | 7,568,744 | +0.22(+3.56%) |
Dec 02, 2008 | 5.994 | 6.198 | 5.895 | 6.099 | 6,673,780 | +0.19(+3.25%) |
Dec 01, 2008 | 6.279 | 6.298 | 5.907 | 5.907 | 4,873,638 | -0.39(-6.20%) |
Nov 28, 2008 | 6.198 | 6.304 | 5.988 | 6.298 | 1,696,561 | +0.12(+2.01%) |
Nov 26, 2008 | 5.932 | 6.180 | 5.907 | 6.174 | 6,139,162 | +0.10(+1.63%) |
Nov 25, 2008 | 6.099 | 6.341 | 5.876 | 6.074 | 8,266,552 | -0.06(-0.91%) |
Nov 24, 2008 | 6.000 | 6.279 | 5.907 | 6.130 | 10,758,549 | +0.20(+3.34%) |
Nov 21, 2008 | 5.442 | 5.963 | 5.405 | 5.932 | 9,479,447 | +0.47(+8.63%) |
Nov 20, 2008 | 6.043 | 6.149 | 5.393 | 5.461 | 17,597,048 | -0.61(-10.10%) |
Nov 19, 2008 | 6.353 | 6.564 | 6.050 | 6.074 | 6,321,875 | -0.32(-4.95%) |
Nov 18, 2008 | 6.502 | 6.589 | 6.198 | 6.391 | 6,021,099 | -0.11(-1.72%) |
Nov 17, 2008 | 6.570 | 6.713 | 6.440 | 6.502 | 7,647,758 | -0.17(-2.51%) |
Nov 14, 2008 | 6.403 | 7.004 | 6.316 | 6.670 | 0 | +0.15(+2.28%) |
Nov 13, 2008 | 6.013 | 6.651 | 5.975 | 6.521 | 9,440,125 | +0.56(+9.36%) |
Nov 12, 2008 | 6.019 | 6.112 | 5.920 | 5.963 | 4,372,735 | -0.19(-3.12%) |
Nov 11, 2008 | 6.130 | 6.453 | 6.031 | 6.155 | 4,866,514 | -0.05(-0.80%) |
Nov 10, 2008 | 6.477 | 6.477 | 6.093 | 6.205 | 4,846,073 | -0.15(-2.44%) |
Nov 07, 2008 | 6.136 | 6.366 | 6.105 | 6.360 | 0 | +0.25(+4.16%) |
Nov 06, 2008 | 6.353 | 6.459 | 6.056 | 6.105 | 6,419,304 | -0.38(-5.83%) |
Nov 05, 2008 | 6.422 | 6.769 | 6.391 | 6.484 | 4,943,657 | +0.00(+0.00%) |
Nov 04, 2008 | 6.552 | 6.601 | 6.353 | 6.484 | 5,578,238 | +0.08(+1.26%) |
Nov 03, 2008 | 6.353 | 6.496 | 6.291 | 6.403 | 4,109,302 | +0.05(+0.78%) |
Oct 31, 2008 | 6.446 | 6.583 | 6.279 | 6.353 | 0 | -0.18(-2.75%) |
Oct 30, 2008 | 6.558 | 6.589 | 6.248 | 6.533 | 5,520,004 | +0.23(+3.64%) |
Oct 29, 2008 | 6.366 | 6.496 | 6.211 | 6.304 | 7,078,182 | -0.06(-0.97%) |
Oct 28, 2008 | 6.112 | 6.453 | 5.827 | 6.366 | 7,675,686 | +0.37(+6.20%) |
Oct 27, 2008 | 6.000 | 6.279 | 5.957 | 5.994 | 5,551,504 | -0.24(-3.78%) |
Oct 24, 2008 | 6.074 | 6.366 | 5.889 | 6.229 | 0 | -0.10(-1.57%) |
Oct 23, 2008 | 6.329 | 6.484 | 5.907 | 6.329 | 11,217,894 | +0.06(+0.89%) |
Oct 22, 2008 | 6.558 | 6.577 | 6.056 | 6.273 | 5,617,729 | -0.32(-4.80%) |
Oct 21, 2008 | 6.738 | 6.818 | 6.508 | 6.589 | 5,811,036 | -0.31(-4.49%) |
Oct 20, 2008 | 6.248 | 6.911 | 6.242 | 6.899 | 5,301,762 | +0.61(+9.76%) |
Oct 17, 2008 | 6.124 | 6.558 | 6.013 | 6.285 | 0 | -0.01(-0.10%) |
Oct 16, 2008 | 5.641 | 6.304 | 5.579 | 6.291 | 15,435,361 | +0.61(+10.69%) |
Oct 15, 2008 | 6.093 | 6.186 | 5.647 | 5.684 | 6,895,279 | -0.51(-8.30%) |
Oct 14, 2008 | 6.428 | 7.965 | 5.951 | 6.198 | 10,068,195 | -0.01(-0.10%) |
Oct 13, 2008 | 5.858 | 6.236 | 5.634 | 6.205 | 6,119,267 | +0.57(+10.12%) |
Oct 10, 2008 | 5.529 | 5.851 | 5.163 | 5.634 | 0 | -0.04(-0.76%) |
Oct 09, 2008 | 5.895 | 6.198 | 5.672 | 5.678 | 9,195,706 | -0.34(-5.66%) |
Oct 08, 2008 | 6.136 | 6.267 | 5.889 | 6.019 | 14,697,877 | -0.27(-4.33%) |
Oct 07, 2008 | 6.930 | 6.979 | 6.205 | 6.291 | 12,052,428 | -0.50(-7.39%) |
Oct 06, 2008 | 7.265 | 7.432 | 6.577 | 6.794 | 10,756,470 | -0.61(-8.28%) |
Oct 03, 2008 | 7.630 | 7.698 | 7.345 | 7.407 | 0 | -0.15(-2.05%) |
Oct 02, 2008 | 7.717 | 7.822 | 7.488 | 7.562 | 3,998,758 | -0.24(-3.02%) |