Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.330 | 5.700 | 5.200 | 5.610 | 1,590,337 | +0.30(+5.65%) |
Dec 30, 2008 | 5.250 | 5.340 | 5.200 | 5.310 | 1,207,849 | +0.13(+2.51%) |
Dec 29, 2008 | 5.740 | 5.740 | 5.140 | 5.180 | 998,932 | -0.62(-10.69%) |
Dec 26, 2008 | 5.880 | 5.890 | 5.560 | 5.800 | 269,787 | -0.08(-1.36%) |
Dec 24, 2008 | 5.610 | 5.910 | 5.560 | 5.880 | 192,180 | +0.29(+5.19%) |
Dec 23, 2008 | 5.740 | 5.890 | 5.470 | 5.590 | 658,435 | -0.10(-1.76%) |
Dec 22, 2008 | 5.860 | 5.860 | 5.490 | 5.690 | 457,232 | -0.17(-2.90%) |
Dec 19, 2008 | 5.740 | 5.900 | 5.460 | 5.860 | 1,194,076 | +0.31(+5.59%) |
Dec 18, 2008 | 5.850 | 5.880 | 5.460 | 5.550 | 828,125 | -0.26(-4.48%) |
Dec 17, 2008 | 5.760 | 5.850 | 5.580 | 5.810 | 1,182,152 | +0.00(+0.00%) |
Dec 16, 2008 | 5.460 | 5.830 | 5.380 | 5.810 | 940,300 | +0.43(+7.99%) |
Dec 15, 2008 | 5.640 | 5.720 | 5.190 | 5.380 | 848,837 | -0.22(-3.93%) |
Dec 12, 2008 | 5.020 | 5.600 | 5.020 | 5.600 | 1,023,349 | +0.47(+9.16%) |
Dec 11, 2008 | 5.180 | 5.280 | 5.020 | 5.130 | 933,690 | -0.07(-1.35%) |
Dec 10, 2008 | 5.020 | 5.330 | 5.020 | 5.200 | 459,324 | +0.23(+4.63%) |
Dec 09, 2008 | 5.120 | 5.350 | 4.900 | 4.970 | 704,902 | -0.22(-4.24%) |
Dec 08, 2008 | 4.840 | 5.230 | 4.840 | 5.190 | 812,702 | +0.45(+9.49%) |
Dec 05, 2008 | 4.330 | 4.750 | 4.180 | 4.740 | 680,687 | +0.35(+7.97%) |
Dec 04, 2008 | 4.670 | 4.760 | 4.300 | 4.390 | 634,955 | -0.35(-7.38%) |
Dec 03, 2008 | 4.528 | 4.830 | 4.310 | 4.740 | 610,192 | +0.18(+3.95%) |
Dec 02, 2008 | 4.440 | 4.610 | 4.360 | 4.560 | 1,338,578 | +0.23(+5.31%) |
Dec 01, 2008 | 4.970 | 4.990 | 4.323 | 4.330 | 976,111 | -0.82(-15.92%) |
Nov 28, 2008 | 5.100 | 5.260 | 4.960 | 5.150 | 251,119 | -0.02(-0.39%) |
Nov 26, 2008 | 4.680 | 5.180 | 4.560 | 5.170 | 660,232 | +0.38(+7.93%) |
Nov 25, 2008 | 4.800 | 4.800 | 4.520 | 4.790 | 865,205 | +0.01(+0.21%) |
Nov 24, 2008 | 4.530 | 4.850 | 4.400 | 4.780 | 971,780 | +0.32(+7.17%) |
Nov 21, 2008 | 3.990 | 4.470 | 3.760 | 4.460 | 2,290,772 | +0.55(+14.07%) |
Nov 20, 2008 | 4.330 | 4.380 | 3.900 | 3.910 | 1,393,567 | -0.43(-9.91%) |
Nov 19, 2008 | 4.490 | 4.630 | 4.340 | 4.340 | 783,858 | -0.14(-3.13%) |
Nov 18, 2008 | 4.660 | 4.720 | 4.350 | 4.480 | 1,101,274 | -0.14(-3.03%) |
Nov 17, 2008 | 4.810 | 4.960 | 4.620 | 4.620 | 999,311 | -0.21(-4.35%) |
Nov 14, 2008 | 5.200 | 5.200 | 4.800 | 4.830 | 1,067,206 | -0.49(-9.21%) |
Nov 13, 2008 | 4.910 | 5.320 | 4.690 | 5.320 | 1,441,786 | +0.40(+8.13%) |
Nov 12, 2008 | 5.260 | 5.370 | 4.910 | 4.920 | 1,044,968 | -0.35(-6.64%) |
Nov 11, 2008 | 5.540 | 5.540 | 5.120 | 5.270 | 1,265,448 | -0.25(-4.53%) |
Nov 10, 2008 | 6.200 | 6.200 | 5.460 | 5.520 | 1,594,459 | -0.57(-9.36%) |
Nov 07, 2008 | 6.020 | 6.170 | 5.950 | 6.090 | 719,748 | +0.16(+2.70%) |
Nov 06, 2008 | 6.320 | 6.340 | 5.900 | 5.930 | 1,025,140 | -0.42(-6.61%) |
Nov 05, 2008 | 6.840 | 6.900 | 6.300 | 6.350 | 924,407 | -0.56(-8.10%) |
Nov 04, 2008 | 7.020 | 7.170 | 6.790 | 6.910 | 1,127,117 | -0.04(-0.58%) |
Nov 03, 2008 | 7.080 | 7.360 | 6.860 | 6.950 | 1,081,215 | -0.16(-2.25%) |
Oct 31, 2008 | 6.890 | 7.180 | 6.730 | 7.110 | 1,261,833 | +0.13(+1.86%) |
Oct 30, 2008 | 7.020 | 7.200 | 6.780 | 6.980 | 908,034 | +0.09(+1.31%) |
Oct 29, 2008 | 7.080 | 7.120 | 6.810 | 6.890 | 1,685,756 | -0.17(-2.41%) |
Oct 28, 2008 | 7.090 | 7.150 | 6.320 | 7.060 | 2,152,101 | +0.79(+12.60%) |
Oct 27, 2008 | 6.930 | 7.150 | 6.260 | 6.270 | 2,871,208 | -0.93(-12.92%) |
Oct 24, 2008 | 6.620 | 7.420 | 6.500 | 7.200 | 1,265,820 | -0.03(-0.41%) |
Oct 23, 2008 | 7.640 | 7.860 | 7.030 | 7.230 | 1,618,613 | -0.40(-5.24%) |
Oct 22, 2008 | 7.890 | 8.250 | 7.500 | 7.630 | 1,101,889 | -0.54(-6.61%) |
Oct 21, 2008 | 8.290 | 8.370 | 8.140 | 8.170 | 645,100 | -0.31(-3.66%) |
Oct 20, 2008 | 8.170 | 8.500 | 8.110 | 8.480 | 1,331,162 | +0.36(+4.43%) |
Oct 17, 2008 | 7.980 | 8.430 | 7.910 | 8.120 | 1,707,602 | -0.08(-0.98%) |
Oct 16, 2008 | 7.760 | 8.250 | 7.490 | 8.200 | 2,704,690 | +0.47(+6.08%) |
Oct 15, 2008 | 8.100 | 8.230 | 7.690 | 7.730 | 1,120,608 | -0.45(-5.50%) |
Oct 14, 2008 | 8.360 | 8.410 | 7.970 | 8.180 | 1,495,567 | -0.07(-0.85%) |
Oct 13, 2008 | 7.450 | 8.270 | 7.450 | 8.250 | 1,154,095 | +1.02(+14.11%) |
Oct 10, 2008 | 7.080 | 7.520 | 6.640 | 7.230 | 2,584,367 | -0.16(-2.17%) |
Oct 09, 2008 | 7.850 | 8.150 | 7.320 | 7.390 | 1,393,954 | -0.37(-4.77%) |
Oct 08, 2008 | 7.640 | 8.150 | 7.560 | 7.760 | 1,600,625 | -0.11(-1.40%) |
Oct 07, 2008 | 8.270 | 8.310 | 7.790 | 7.870 | 1,678,348 | -0.22(-2.72%) |
Oct 06, 2008 | 7.790 | 8.200 | 7.620 | 8.090 | 2,182,699 | -0.40(-4.71%) |
Oct 03, 2008 | 8.530 | 8.889 | 8.340 | 8.490 | 1,291,006 | +0.01(+0.12%) |
Oct 02, 2008 | 8.640 | 8.720 | 8.340 | 8.480 | 1,014,177 | -0.22(-2.53%) |