Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.375 | 6.640 | 6.126 | 6.548 | 556,655 | +0.16(+2.52%) |
Dec 30, 2008 | 6.049 | 6.423 | 5.870 | 6.387 | 739,671 | +0.44(+7.44%) |
Dec 29, 2008 | 6.194 | 6.218 | 5.892 | 5.945 | 779,411 | -0.29(-4.58%) |
Dec 26, 2008 | 6.130 | 6.290 | 6.065 | 6.230 | 180,354 | +0.14(+2.31%) |
Dec 24, 2008 | 6.041 | 6.186 | 5.953 | 6.089 | 192,012 | +0.14(+2.36%) |
Dec 23, 2008 | 6.122 | 6.182 | 5.856 | 5.949 | 412,116 | -0.12(-1.99%) |
Dec 22, 2008 | 6.270 | 6.274 | 5.836 | 6.069 | 703,270 | -0.18(-2.83%) |
Dec 19, 2008 | 6.471 | 6.572 | 6.194 | 6.246 | 819,775 | -0.19(-2.94%) |
Dec 18, 2008 | 6.640 | 6.700 | 6.379 | 6.435 | 786,051 | -0.17(-2.56%) |
Dec 17, 2008 | 6.419 | 6.777 | 6.415 | 6.604 | 628,531 | +0.17(+2.62%) |
Dec 16, 2008 | 6.077 | 6.471 | 6.077 | 6.435 | 642,824 | +0.39(+6.52%) |
Dec 15, 2008 | 6.130 | 6.290 | 5.874 | 6.041 | 588,313 | -0.09(-1.44%) |
Dec 12, 2008 | 5.728 | 6.170 | 5.627 | 6.130 | 1,022,824 | +0.28(+4.74%) |
Dec 11, 2008 | 6.081 | 6.258 | 5.748 | 5.852 | 886,760 | -0.26(-4.27%) |
Dec 10, 2008 | 6.093 | 6.182 | 5.949 | 6.114 | 1,111,765 | +0.02(+0.33%) |
Dec 09, 2008 | 6.367 | 6.560 | 5.985 | 6.093 | 948,301 | -0.41(-6.30%) |
Dec 08, 2008 | 6.676 | 6.676 | 6.190 | 6.503 | 1,201,696 | +0.18(+2.86%) |
Dec 05, 2008 | 6.029 | 6.351 | 5.776 | 6.323 | 802,561 | +0.22(+3.55%) |
Dec 04, 2008 | 6.186 | 6.576 | 5.901 | 6.106 | 728,702 | -0.16(-2.63%) |
Dec 03, 2008 | 6.097 | 6.668 | 5.969 | 6.270 | 907,287 | +0.13(+2.09%) |
Dec 02, 2008 | 6.596 | 6.708 | 5.909 | 6.142 | 1,083,017 | -0.35(-5.45%) |
Dec 01, 2008 | 6.632 | 6.745 | 6.294 | 6.495 | 788,113 | -0.29(-4.27%) |
Nov 28, 2008 | 6.753 | 6.869 | 6.688 | 6.785 | 417,804 | -0.05(-0.71%) |
Nov 26, 2008 | 6.427 | 7.026 | 6.290 | 6.833 | 667,798 | +0.22(+3.28%) |
Nov 25, 2008 | 6.110 | 6.628 | 6.037 | 6.616 | 983,132 | +0.62(+10.40%) |
Nov 24, 2008 | 5.394 | 6.029 | 5.302 | 5.993 | 892,275 | +0.62(+11.52%) |
Nov 21, 2008 | 5.149 | 5.511 | 4.663 | 5.374 | 757,743 | +0.37(+7.39%) |
Nov 20, 2008 | 5.474 | 5.595 | 4.940 | 5.004 | 953,737 | -0.43(-7.98%) |
Nov 19, 2008 | 6.053 | 6.202 | 5.382 | 5.438 | 466,450 | -0.65(-10.69%) |
Nov 18, 2008 | 5.973 | 6.190 | 5.832 | 6.089 | 752,917 | +0.13(+2.16%) |
Nov 17, 2008 | 5.800 | 6.230 | 5.671 | 5.961 | 639,657 | +0.12(+2.06%) |
Nov 14, 2008 | 6.206 | 6.403 | 5.836 | 5.840 | 612,618 | -0.45(-7.10%) |
Nov 13, 2008 | 5.925 | 6.294 | 5.422 | 6.286 | 926,367 | +0.41(+6.90%) |
Nov 12, 2008 | 6.343 | 6.471 | 5.868 | 5.880 | 766,078 | -0.55(-8.56%) |
Nov 11, 2008 | 6.226 | 6.552 | 6.009 | 6.431 | 1,134,042 | +0.10(+1.59%) |
Nov 10, 2008 | 6.415 | 6.552 | 6.242 | 6.331 | 591,824 | +0.09(+1.42%) |
Nov 07, 2008 | 5.752 | 6.363 | 5.655 | 6.242 | 1,259,664 | +0.54(+9.52%) |
Nov 06, 2008 | 6.294 | 6.487 | 5.655 | 5.700 | 1,575,125 | -1.25(-17.94%) |
Nov 05, 2008 | 7.167 | 7.388 | 6.881 | 6.946 | 842,564 | -0.29(-4.00%) |
Nov 04, 2008 | 7.388 | 7.452 | 7.066 | 7.235 | 845,808 | +0.02(+0.22%) |
Nov 03, 2008 | 7.295 | 7.420 | 7.054 | 7.219 | 676,035 | -0.11(-1.48%) |
Oct 31, 2008 | 6.801 | 7.448 | 6.773 | 7.327 | 1,141,416 | +0.47(+6.86%) |
Oct 30, 2008 | 6.688 | 6.925 | 6.592 | 6.857 | 746,672 | +0.20(+2.96%) |
Oct 29, 2008 | 6.435 | 6.897 | 6.379 | 6.660 | 1,016,587 | +0.26(+4.08%) |
Oct 28, 2008 | 5.945 | 6.411 | 5.635 | 6.399 | 937,697 | +0.58(+9.94%) |
Oct 27, 2008 | 6.194 | 6.491 | 5.820 | 5.820 | 548,153 | -0.51(-8.12%) |
Oct 24, 2008 | 5.945 | 6.528 | 5.868 | 6.335 | 665,489 | -0.23(-3.55%) |
Oct 23, 2008 | 6.729 | 7.038 | 6.101 | 6.568 | 738,032 | -0.20(-2.91%) |
Oct 22, 2008 | 6.897 | 6.905 | 6.536 | 6.765 | 1,125,819 | -0.16(-2.38%) |
Oct 21, 2008 | 7.098 | 7.147 | 6.885 | 6.929 | 1,058,051 | -0.31(-4.22%) |
Oct 20, 2008 | 7.106 | 7.343 | 6.946 | 7.235 | 1,090,510 | +0.19(+2.74%) |
Oct 17, 2008 | 7.126 | 7.408 | 6.946 | 7.042 | 873,375 | -0.31(-4.21%) |
Oct 16, 2008 | 6.966 | 7.404 | 6.628 | 7.352 | 1,129,205 | +0.35(+5.05%) |
Oct 15, 2008 | 7.621 | 7.778 | 6.954 | 6.998 | 577,220 | -0.80(-10.26%) |
Oct 14, 2008 | 8.212 | 8.376 | 7.536 | 7.798 | 1,006,371 | -0.26(-3.19%) |
Oct 13, 2008 | 7.287 | 8.055 | 7.235 | 8.055 | 710,416 | +1.16(+16.85%) |
Oct 10, 2008 | 6.753 | 7.552 | 6.447 | 6.893 | 2,064,927 | -0.20(-2.83%) |
Oct 09, 2008 | 7.496 | 7.733 | 7.094 | 7.094 | 1,426,561 | -0.39(-5.16%) |
Oct 08, 2008 | 7.235 | 7.914 | 7.034 | 7.480 | 945,552 | +0.10(+1.36%) |
Oct 07, 2008 | 8.067 | 8.143 | 7.348 | 7.380 | 853,230 | -0.56(-7.09%) |
Oct 06, 2008 | 7.942 | 8.003 | 7.147 | 7.942 | 1,155,764 | -0.22(-2.71%) |
Oct 03, 2008 | 8.481 | 8.899 | 8.143 | 8.163 | 1,322,049 | -0.27(-3.24%) |
Oct 02, 2008 | 8.618 | 8.843 | 8.308 | 8.437 | 1,404,523 | -0.34(-3.89%) |