Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.368 | 6.608 | 6.269 | 6.594 | 474,590 | +0.23(+3.67%) |
Dec 30, 2008 | 6.071 | 6.375 | 5.958 | 6.361 | 486,787 | +0.37(+6.13%) |
Dec 29, 2008 | 6.107 | 6.142 | 5.866 | 5.994 | 814,233 | -0.11(-1.74%) |
Dec 26, 2008 | 6.078 | 6.206 | 6.008 | 6.100 | 0 | +0.06(+0.94%) |
Dec 24, 2008 | 6.276 | 6.276 | 6.029 | 6.043 | 365,604 | -0.26(-4.15%) |
Dec 23, 2008 | 6.297 | 6.446 | 6.029 | 6.305 | 423,360 | +0.06(+1.02%) |
Dec 22, 2008 | 6.071 | 6.319 | 6.008 | 6.241 | 647,856 | +0.17(+2.79%) |
Dec 19, 2008 | 6.163 | 6.396 | 5.972 | 6.071 | 1,286,410 | -0.16(-2.61%) |
Dec 18, 2008 | 6.234 | 6.305 | 5.994 | 6.234 | 406,687 | +0.04(+0.57%) |
Dec 17, 2008 | 6.071 | 6.255 | 5.930 | 6.199 | 696,086 | +0.08(+1.39%) |
Dec 16, 2008 | 6.114 | 6.135 | 5.965 | 6.114 | 766,983 | +0.06(+1.05%) |
Dec 15, 2008 | 5.930 | 6.184 | 5.831 | 6.050 | 726,702 | +0.14(+2.39%) |
Dec 12, 2008 | 5.796 | 6.022 | 5.711 | 5.909 | 0 | -0.03(-0.48%) |
Dec 11, 2008 | 6.227 | 6.312 | 5.783 | 5.937 | 482,328 | -0.38(-6.04%) |
Dec 10, 2008 | 6.326 | 6.446 | 6.248 | 6.319 | 410,439 | +0.09(+1.48%) |
Dec 09, 2008 | 6.283 | 6.608 | 6.149 | 6.227 | 378,095 | -0.10(-1.56%) |
Dec 08, 2008 | 6.248 | 6.446 | 6.114 | 6.326 | 568,610 | +0.23(+3.71%) |
Dec 05, 2008 | 5.803 | 6.142 | 5.626 | 6.100 | 0 | +0.20(+3.35%) |
Dec 04, 2008 | 5.880 | 6.184 | 5.789 | 5.902 | 476,395 | -0.07(-1.18%) |
Dec 03, 2008 | 5.577 | 5.972 | 5.258 | 5.972 | 617,696 | +0.48(+8.75%) |
Dec 02, 2008 | 5.174 | 5.492 | 5.032 | 5.492 | 389,884 | +0.46(+9.13%) |
Dec 01, 2008 | 5.584 | 5.584 | 5.018 | 5.032 | 360,568 | -0.62(-11.00%) |
Nov 28, 2008 | 5.449 | 5.654 | 5.442 | 5.654 | 172,008 | +0.20(+3.76%) |
Nov 26, 2008 | 5.025 | 5.612 | 4.955 | 5.449 | 570,486 | +0.25(+4.76%) |
Nov 25, 2008 | 5.117 | 5.202 | 4.976 | 5.202 | 558,591 | +0.12(+2.36%) |
Nov 24, 2008 | 4.679 | 5.223 | 4.591 | 5.082 | 537,274 | +0.45(+9.77%) |
Nov 21, 2008 | 4.488 | 4.629 | 4.078 | 4.629 | 604,440 | +0.20(+4.47%) |
Nov 20, 2008 | 4.757 | 4.827 | 4.396 | 4.432 | 459,867 | -0.31(-6.56%) |
Nov 19, 2008 | 5.301 | 5.372 | 4.735 | 4.743 | 311,507 | -0.57(-10.77%) |
Nov 18, 2008 | 4.834 | 5.343 | 4.651 | 5.315 | 667,970 | +0.50(+10.43%) |
Nov 17, 2008 | 4.580 | 5.145 | 4.580 | 4.813 | 243,132 | +0.06(+1.34%) |
Nov 14, 2008 | 5.096 | 5.294 | 4.693 | 4.750 | 0 | -0.45(-8.57%) |
Nov 13, 2008 | 4.714 | 5.195 | 4.326 | 5.195 | 541,029 | +0.47(+10.03%) |
Nov 12, 2008 | 4.891 | 5.138 | 4.721 | 4.721 | 368,953 | -0.27(-5.38%) |
Nov 11, 2008 | 4.940 | 5.131 | 4.877 | 4.990 | 304,425 | -0.04(-0.84%) |
Nov 10, 2008 | 5.499 | 5.499 | 5.011 | 5.032 | 391,473 | -0.33(-6.07%) |
Nov 07, 2008 | 5.463 | 5.478 | 5.244 | 5.357 | 0 | -0.08(-1.43%) |
Nov 06, 2008 | 5.541 | 5.633 | 5.435 | 5.435 | 251,401 | -0.14(-2.53%) |
Nov 05, 2008 | 5.725 | 5.866 | 5.555 | 5.577 | 477,410 | -0.32(-5.40%) |
Nov 04, 2008 | 5.937 | 6.001 | 5.746 | 5.895 | 358,203 | +0.00(+0.00%) |
Nov 03, 2008 | 5.888 | 6.114 | 5.782 | 5.895 | 312,351 | -0.07(-1.18%) |
Oct 31, 2008 | 5.619 | 6.029 | 5.485 | 5.965 | 588,906 | +0.42(+7.65%) |
Oct 30, 2008 | 5.230 | 5.584 | 5.230 | 5.541 | 359,424 | +0.31(+5.95%) |
Oct 29, 2008 | 5.266 | 5.598 | 5.230 | 5.230 | 496,363 | -0.08(-1.46%) |
Oct 28, 2008 | 4.891 | 5.343 | 4.728 | 5.308 | 522,467 | +0.49(+10.12%) |
Oct 27, 2008 | 4.940 | 5.209 | 4.806 | 4.820 | 421,370 | -0.11(-2.15%) |
Oct 24, 2008 | 4.849 | 5.117 | 4.841 | 4.926 | 0 | -0.28(-5.30%) |
Oct 23, 2008 | 5.138 | 5.251 | 4.841 | 5.202 | 807,960 | +0.09(+1.80%) |
Oct 22, 2008 | 4.990 | 5.195 | 4.983 | 5.110 | 647,634 | +0.01(+0.28%) |
Oct 21, 2008 | 5.160 | 5.336 | 5.054 | 5.096 | 717,665 | -0.14(-2.70%) |
Oct 20, 2008 | 5.032 | 5.237 | 4.990 | 5.237 | 532,490 | +0.33(+6.62%) |
Oct 17, 2008 | 4.587 | 5.124 | 4.538 | 4.912 | 0 | +0.15(+3.12%) |
Oct 16, 2008 | 4.396 | 4.799 | 4.241 | 4.764 | 696,912 | +0.41(+9.42%) |
Oct 15, 2008 | 4.983 | 4.983 | 4.354 | 4.354 | 808,981 | -0.70(-13.85%) |
Oct 14, 2008 | 5.421 | 5.478 | 4.947 | 5.054 | 552,458 | -0.17(-3.25%) |
Oct 13, 2008 | 4.990 | 5.223 | 4.820 | 5.223 | 638,648 | +0.42(+8.84%) |
Oct 10, 2008 | 4.326 | 5.011 | 3.774 | 4.799 | 0 | +0.30(+6.59%) |
Oct 09, 2008 | 5.216 | 5.258 | 4.333 | 4.502 | 996,621 | -0.64(-12.38%) |
Oct 08, 2008 | 5.096 | 5.548 | 5.032 | 5.138 | 572,225 | -0.11(-2.15%) |
Oct 07, 2008 | 6.008 | 6.008 | 5.251 | 5.251 | 840,436 | -0.70(-11.76%) |
Oct 06, 2008 | 5.711 | 5.951 | 5.626 | 5.951 | 1,062,632 | +0.17(+2.93%) |
Oct 03, 2008 | 6.114 | 6.273 | 5.782 | 5.782 | 0 | -0.23(-3.76%) |
Oct 02, 2008 | 6.446 | 6.467 | 5.909 | 6.008 | 531,357 | -0.35(-5.45%) |