Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.301 | 6.389 | 6.179 | 6.290 | 101,372 | +0.03(+0.47%) |
Dec 30, 2008 | 6.266 | 6.389 | 6.132 | 6.260 | 145,438 | +0.05(+0.75%) |
Dec 29, 2008 | 6.453 | 6.453 | 6.155 | 6.214 | 72,589 | -0.24(-3.71%) |
Dec 26, 2008 | 6.599 | 6.599 | 6.406 | 6.453 | 55,360 | -0.12(-1.78%) |
Dec 24, 2008 | 6.412 | 6.628 | 6.395 | 6.570 | 51,267 | +0.20(+3.21%) |
Dec 23, 2008 | 6.447 | 6.558 | 6.260 | 6.366 | 269,739 | -0.08(-1.27%) |
Dec 22, 2008 | 6.634 | 6.634 | 6.237 | 6.447 | 789,546 | -0.11(-1.60%) |
Dec 19, 2008 | 6.663 | 6.885 | 6.386 | 6.552 | 374,764 | -0.02(-0.27%) |
Dec 18, 2008 | 6.336 | 6.681 | 6.319 | 6.570 | 194,396 | +0.29(+4.55%) |
Dec 17, 2008 | 6.325 | 6.430 | 6.202 | 6.284 | 235,098 | -0.11(-1.65%) |
Dec 16, 2008 | 6.190 | 6.395 | 5.928 | 6.389 | 145,736 | +0.31(+5.09%) |
Dec 15, 2008 | 6.290 | 6.354 | 5.828 | 6.079 | 119,035 | -0.23(-3.70%) |
Dec 12, 2008 | 5.974 | 6.313 | 5.869 | 6.313 | 118,766 | +0.18(+2.95%) |
Dec 11, 2008 | 6.313 | 6.488 | 6.050 | 6.132 | 117,931 | -0.27(-4.20%) |
Dec 10, 2008 | 6.284 | 6.564 | 6.278 | 6.401 | 81,088 | +0.19(+3.01%) |
Dec 09, 2008 | 6.278 | 6.669 | 6.161 | 6.214 | 191,928 | -0.12(-1.85%) |
Dec 08, 2008 | 6.348 | 6.430 | 6.009 | 6.330 | 244,684 | +0.13(+2.07%) |
Dec 05, 2008 | 5.624 | 6.313 | 5.571 | 6.202 | 0 | +0.50(+8.70%) |
Dec 04, 2008 | 5.811 | 6.144 | 5.507 | 5.706 | 280,748 | -0.19(-3.27%) |
Dec 03, 2008 | 5.799 | 5.968 | 5.419 | 5.898 | 331,144 | +0.30(+5.32%) |
Dec 02, 2008 | 5.443 | 5.636 | 5.338 | 5.601 | 282,938 | +0.28(+5.27%) |
Dec 01, 2008 | 5.554 | 5.671 | 5.303 | 5.320 | 238,893 | -0.39(-6.85%) |
Nov 28, 2008 | 5.606 | 5.822 | 5.601 | 5.711 | 220,291 | +0.02(+0.41%) |
Nov 26, 2008 | 5.145 | 5.787 | 5.145 | 5.688 | 490,909 | +0.41(+7.74%) |
Nov 25, 2008 | 5.256 | 5.320 | 5.104 | 5.279 | 242,937 | +0.08(+1.57%) |
Nov 24, 2008 | 5.110 | 5.285 | 5.028 | 5.198 | 463,400 | +0.09(+1.71%) |
Nov 21, 2008 | 5.431 | 5.431 | 4.882 | 5.110 | 420,525 | -0.22(-4.06%) |
Nov 20, 2008 | 5.577 | 5.887 | 5.285 | 5.326 | 208,702 | -0.39(-6.84%) |
Nov 19, 2008 | 6.161 | 6.301 | 5.706 | 5.717 | 364,312 | -0.44(-7.20%) |
Nov 18, 2008 | 6.266 | 6.313 | 5.846 | 6.161 | 310,938 | -0.11(-1.68%) |
Nov 17, 2008 | 6.179 | 6.406 | 5.939 | 6.266 | 411,092 | +0.02(+0.37%) |
Nov 14, 2008 | 6.809 | 6.809 | 6.237 | 6.243 | 0 | -0.70(-10.09%) |
Nov 13, 2008 | 6.547 | 6.950 | 6.173 | 6.944 | 415,163 | +0.42(+6.45%) |
Nov 12, 2008 | 6.833 | 6.862 | 6.523 | 6.523 | 238,620 | -0.41(-5.98%) |
Nov 11, 2008 | 6.909 | 7.259 | 6.704 | 6.938 | 221,516 | -0.06(-0.83%) |
Nov 10, 2008 | 7.131 | 7.224 | 6.955 | 6.996 | 352,786 | -0.08(-1.16%) |
Nov 07, 2008 | 7.078 | 7.119 | 6.973 | 7.078 | 338,270 | +0.05(+0.75%) |
Nov 06, 2008 | 7.300 | 7.341 | 6.745 | 7.025 | 602,061 | -0.41(-5.50%) |
Nov 05, 2008 | 7.475 | 7.662 | 7.329 | 7.434 | 235,901 | -0.05(-0.62%) |
Nov 04, 2008 | 7.709 | 7.709 | 7.288 | 7.481 | 247,100 | -0.20(-2.59%) |
Nov 03, 2008 | 8.258 | 8.258 | 7.621 | 7.680 | 219,014 | -0.59(-7.13%) |
Oct 31, 2008 | 8.077 | 8.415 | 7.896 | 8.269 | 321,099 | +0.28(+3.51%) |
Oct 30, 2008 | 7.569 | 8.071 | 7.493 | 7.989 | 346,098 | +0.64(+8.66%) |
Oct 29, 2008 | 7.539 | 7.726 | 7.288 | 7.352 | 523,567 | -0.28(-3.67%) |
Oct 28, 2008 | 7.382 | 7.732 | 7.242 | 7.633 | 398,343 | +0.40(+5.57%) |
Oct 27, 2008 | 7.306 | 7.522 | 7.113 | 7.230 | 229,658 | -0.08(-1.04%) |
Oct 24, 2008 | 6.914 | 7.598 | 6.587 | 7.306 | 355,836 | -0.33(-4.28%) |
Oct 23, 2008 | 7.650 | 7.726 | 7.382 | 7.633 | 431,943 | +0.08(+1.08%) |
Oct 22, 2008 | 7.341 | 7.656 | 7.306 | 7.551 | 357,361 | -0.01(-0.15%) |
Oct 21, 2008 | 7.417 | 7.709 | 7.352 | 7.563 | 311,864 | -0.02(-0.23%) |
Oct 20, 2008 | 7.662 | 7.680 | 7.446 | 7.580 | 301,804 | -0.01(-0.15%) |
Oct 17, 2008 | 7.761 | 8.742 | 7.212 | 7.592 | 0 | -0.06(-0.84%) |
Oct 16, 2008 | 6.844 | 7.662 | 6.844 | 7.656 | 447,191 | +0.58(+8.17%) |
Oct 15, 2008 | 7.604 | 7.767 | 7.008 | 7.078 | 409,117 | -0.38(-5.09%) |
Oct 14, 2008 | 8.205 | 8.205 | 7.183 | 7.458 | 348,014 | -0.54(-6.79%) |
Oct 13, 2008 | 6.932 | 8.334 | 6.868 | 8.001 | 879,299 | +1.41(+21.35%) |
Oct 10, 2008 | 5.939 | 6.599 | 5.665 | 6.593 | 638,502 | +0.34(+5.51%) |
Oct 09, 2008 | 6.336 | 6.506 | 6.079 | 6.249 | 830,922 | -0.12(-1.83%) |
Oct 08, 2008 | 6.441 | 6.821 | 6.132 | 6.366 | 610,109 | -0.20(-3.02%) |
Oct 07, 2008 | 7.206 | 7.306 | 6.517 | 6.564 | 228,583 | -0.52(-7.34%) |
Oct 06, 2008 | 7.265 | 7.347 | 6.698 | 7.084 | 378,757 | -0.36(-4.79%) |
Oct 03, 2008 | 7.820 | 7.913 | 7.358 | 7.440 | 0 | -0.23(-3.04%) |
Oct 02, 2008 | 8.018 | 8.082 | 7.668 | 7.674 | 262,554 | -0.41(-5.13%) |