Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.417 | 5.656 | 5.369 | 5.551 | 818,163 | +0.05(+0.88%) |
Dec 30, 2008 | 5.502 | 5.673 | 5.413 | 5.502 | 677,141 | -0.02(-0.44%) |
Dec 29, 2008 | 5.506 | 5.669 | 5.413 | 5.527 | 548,045 | +0.00(+0.03%) |
Dec 26, 2008 | 5.332 | 5.571 | 5.332 | 5.525 | 432,990 | +0.18(+3.30%) |
Dec 24, 2008 | 5.300 | 5.348 | 5.267 | 5.348 | 366,603 | +0.01(+0.23%) |
Dec 23, 2008 | 5.567 | 5.567 | 5.271 | 5.336 | 627,890 | -0.05(-0.98%) |
Dec 22, 2008 | 5.721 | 5.742 | 5.316 | 5.389 | 774,913 | -0.33(-5.74%) |
Dec 19, 2008 | 5.665 | 5.806 | 5.632 | 5.717 | 725,080 | -0.06(-0.98%) |
Dec 18, 2008 | 5.977 | 5.977 | 5.660 | 5.774 | 811,842 | -0.18(-3.06%) |
Dec 17, 2008 | 6.078 | 6.098 | 5.883 | 5.956 | 612,171 | -0.11(-1.74%) |
Dec 16, 2008 | 6.114 | 6.114 | 5.713 | 6.062 | 615,199 | +0.14(+2.40%) |
Dec 15, 2008 | 6.094 | 6.248 | 5.875 | 5.920 | 588,370 | -0.00(-0.07%) |
Dec 12, 2008 | 5.875 | 5.944 | 5.673 | 5.924 | 399,921 | +0.07(+1.25%) |
Dec 11, 2008 | 5.802 | 6.106 | 5.762 | 5.851 | 858,031 | +0.11(+1.83%) |
Dec 10, 2008 | 5.636 | 5.863 | 5.579 | 5.746 | 962,333 | +0.13(+2.24%) |
Dec 09, 2008 | 5.519 | 5.673 | 5.267 | 5.620 | 1,247,942 | +0.10(+1.84%) |
Dec 08, 2008 | 5.632 | 5.835 | 5.288 | 5.519 | 1,550,306 | +0.20(+3.73%) |
Dec 05, 2008 | 5.579 | 5.632 | 5.053 | 5.320 | 2,036,948 | -0.41(-7.14%) |
Dec 04, 2008 | 6.179 | 6.179 | 5.673 | 5.729 | 1,812,854 | -0.43(-7.03%) |
Dec 03, 2008 | 6.098 | 6.228 | 6.013 | 6.163 | 1,100,405 | -0.02(-0.26%) |
Dec 02, 2008 | 6.475 | 6.775 | 6.159 | 6.179 | 1,538,578 | -0.32(-4.98%) |
Dec 01, 2008 | 6.860 | 6.888 | 6.495 | 6.503 | 1,115,206 | -0.59(-8.29%) |
Nov 28, 2008 | 7.601 | 7.601 | 6.840 | 7.091 | 588,232 | -0.34(-4.58%) |
Nov 26, 2008 | 7.050 | 7.435 | 6.977 | 7.431 | 624,714 | +0.28(+3.97%) |
Nov 25, 2008 | 7.212 | 7.362 | 6.827 | 7.147 | 546,720 | -0.04(-0.62%) |
Nov 24, 2008 | 6.884 | 7.293 | 6.884 | 7.192 | 846,021 | +0.40(+5.84%) |
Nov 21, 2008 | 6.989 | 6.989 | 6.333 | 6.795 | 1,161,421 | +0.42(+6.61%) |
Nov 20, 2008 | 7.245 | 7.261 | 6.370 | 6.374 | 1,633,707 | -1.09(-14.56%) |
Nov 19, 2008 | 7.776 | 7.776 | 7.334 | 7.459 | 631,866 | -0.20(-2.64%) |
Nov 18, 2008 | 7.739 | 7.901 | 7.496 | 7.662 | 724,946 | +0.09(+1.12%) |
Nov 17, 2008 | 7.715 | 7.873 | 7.553 | 7.577 | 986,245 | -0.11(-1.37%) |
Nov 14, 2008 | 7.528 | 7.917 | 7.500 | 7.682 | 0 | -0.18(-2.27%) |
Nov 13, 2008 | 7.711 | 7.942 | 7.095 | 7.861 | 2,373,679 | +0.00(+0.00%) |
Nov 12, 2008 | 8.302 | 8.335 | 7.804 | 7.861 | 923,474 | -0.47(-5.60%) |
Nov 11, 2008 | 8.335 | 8.468 | 8.148 | 8.327 | 719,840 | -0.31(-3.61%) |
Nov 10, 2008 | 8.999 | 8.999 | 8.525 | 8.639 | 551,612 | -0.03(-0.37%) |
Nov 07, 2008 | 8.679 | 8.813 | 8.428 | 8.671 | 1,162,641 | +0.08(+0.94%) |
Nov 06, 2008 | 8.339 | 8.712 | 8.104 | 8.590 | 1,273,639 | -0.02(-0.19%) |
Nov 05, 2008 | 8.549 | 8.606 | 8.408 | 8.606 | 587,770 | -0.02(-0.28%) |
Nov 04, 2008 | 8.610 | 8.671 | 8.347 | 8.630 | 863,159 | +0.29(+3.45%) |
Nov 03, 2008 | 8.602 | 8.651 | 8.278 | 8.343 | 650,985 | -0.16(-1.91%) |
Oct 31, 2008 | 8.505 | 8.586 | 8.112 | 8.505 | 853,613 | +0.06(+0.67%) |
Oct 30, 2008 | 8.707 | 8.707 | 8.347 | 8.448 | 820,742 | +0.09(+1.02%) |
Oct 29, 2008 | 8.306 | 8.630 | 8.156 | 8.363 | 1,049,236 | +0.09(+1.10%) |
Oct 28, 2008 | 8.229 | 8.343 | 7.938 | 8.272 | 666,902 | +0.18(+2.28%) |
Oct 27, 2008 | 8.262 | 8.408 | 7.901 | 8.088 | 1,131,077 | -0.17(-2.11%) |
Oct 24, 2008 | 7.536 | 8.302 | 7.480 | 8.262 | 938,835 | -0.11(-1.31%) |
Oct 23, 2008 | 8.412 | 8.667 | 8.063 | 8.371 | 1,413,335 | -0.30(-3.41%) |
Oct 22, 2008 | 9.145 | 9.145 | 8.185 | 8.667 | 1,359,221 | -0.58(-6.23%) |
Oct 21, 2008 | 9.109 | 9.518 | 8.955 | 9.242 | 1,699,918 | +0.11(+1.24%) |
Oct 20, 2008 | 8.906 | 9.218 | 8.513 | 9.129 | 1,762,455 | +0.87(+10.55%) |
Oct 17, 2008 | 8.100 | 8.610 | 7.865 | 8.258 | 1,265,623 | +0.28(+3.45%) |
Oct 16, 2008 | 7.759 | 8.035 | 7.395 | 7.982 | 1,329,502 | +0.48(+6.37%) |
Oct 15, 2008 | 7.812 | 7.812 | 7.496 | 7.504 | 1,180,139 | -0.52(-6.51%) |
Oct 14, 2008 | 8.509 | 8.732 | 7.780 | 8.027 | 2,150,708 | +0.12(+1.54%) |
Oct 13, 2008 | 7.861 | 7.905 | 7.334 | 7.905 | 1,845,118 | +1.02(+14.83%) |
Oct 10, 2008 | 6.495 | 7.075 | 6.114 | 6.884 | 3,966,228 | -0.43(-5.87%) |
Oct 09, 2008 | 7.840 | 8.288 | 7.095 | 7.314 | 1,977,366 | -0.42(-5.45%) |
Oct 08, 2008 | 7.982 | 8.083 | 6.994 | 7.735 | 3,226,646 | -0.29(-3.59%) |
Oct 07, 2008 | 8.748 | 8.874 | 7.978 | 8.023 | 2,616,917 | -0.52(-6.12%) |
Oct 06, 2008 | 8.914 | 9.105 | 7.613 | 8.545 | 3,993,687 | -0.68(-7.42%) |
Oct 03, 2008 | 9.319 | 9.680 | 9.137 | 9.230 | 0 | +0.15(+1.61%) |
Oct 02, 2008 | 9.352 | 9.380 | 9.028 | 9.084 | 1,871,743 | -0.37(-3.94%) |