Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.361 | 7.624 | 7.313 | 7.439 | 2,179,980 | +0.08(+1.12%) |
Dec 30, 2008 | 7.556 | 7.625 | 7.144 | 7.357 | 1,156,852 | -0.15(-1.97%) |
Dec 29, 2008 | 7.568 | 7.936 | 7.248 | 7.505 | 1,747,648 | +0.01(+0.13%) |
Dec 26, 2008 | 7.539 | 7.687 | 7.369 | 7.495 | 0 | -0.05(-0.66%) |
Dec 24, 2008 | 7.300 | 7.662 | 7.221 | 7.545 | 627,896 | +0.34(+4.68%) |
Dec 23, 2008 | 7.526 | 7.526 | 6.947 | 7.208 | 1,094,129 | -0.26(-3.54%) |
Dec 22, 2008 | 7.185 | 7.880 | 7.185 | 7.472 | 2,889,453 | +0.27(+3.78%) |
Dec 19, 2008 | 6.874 | 7.472 | 6.874 | 7.200 | 2,242,865 | +0.42(+6.25%) |
Dec 18, 2008 | 5.924 | 7.185 | 5.857 | 6.777 | 3,028,850 | +0.85(+14.39%) |
Dec 17, 2008 | 5.780 | 5.999 | 5.742 | 5.924 | 594,178 | +0.05(+0.82%) |
Dec 16, 2008 | 5.506 | 5.909 | 5.460 | 5.876 | 753,144 | +0.50(+9.38%) |
Dec 15, 2008 | 5.652 | 5.700 | 5.273 | 5.372 | 498,708 | -0.24(-4.27%) |
Dec 12, 2008 | 5.447 | 5.612 | 5.380 | 5.612 | 0 | +0.06(+1.03%) |
Dec 11, 2008 | 5.698 | 5.698 | 5.433 | 5.554 | 781,767 | -0.18(-3.11%) |
Dec 10, 2008 | 5.706 | 5.851 | 5.627 | 5.732 | 462,234 | +0.10(+1.77%) |
Dec 09, 2008 | 5.914 | 6.150 | 5.619 | 5.633 | 665,759 | -0.34(-5.65%) |
Dec 08, 2008 | 5.912 | 5.985 | 5.797 | 5.970 | 1,118,212 | +0.17(+3.01%) |
Dec 05, 2008 | 5.512 | 5.796 | 5.395 | 5.796 | 0 | +0.18(+3.17%) |
Dec 04, 2008 | 5.669 | 5.865 | 5.470 | 5.617 | 1,107,162 | -0.12(-2.14%) |
Dec 03, 2008 | 5.694 | 6.016 | 5.602 | 5.740 | 1,273,064 | -0.08(-1.32%) |
Dec 02, 2008 | 5.834 | 6.016 | 5.729 | 5.817 | 689,565 | +0.11(+2.02%) |
Dec 01, 2008 | 5.995 | 6.012 | 5.692 | 5.702 | 1,208,744 | -0.45(-7.38%) |
Nov 28, 2008 | 5.911 | 6.186 | 5.911 | 6.156 | 164,618 | +0.18(+2.98%) |
Nov 26, 2008 | 5.351 | 5.989 | 5.351 | 5.978 | 835,210 | +0.43(+7.85%) |
Nov 25, 2008 | 5.399 | 5.543 | 5.273 | 5.543 | 715,365 | +0.22(+4.18%) |
Nov 24, 2008 | 5.326 | 5.466 | 5.140 | 5.320 | 1,010,319 | -0.01(-0.18%) |
Nov 21, 2008 | 4.953 | 5.355 | 4.656 | 5.330 | 1,680,666 | +0.47(+9.57%) |
Nov 20, 2008 | 5.127 | 5.447 | 4.857 | 4.864 | 882,530 | -0.29(-5.65%) |
Nov 19, 2008 | 5.472 | 5.640 | 5.148 | 5.156 | 687,414 | -0.33(-6.04%) |
Nov 18, 2008 | 5.633 | 5.729 | 5.297 | 5.487 | 813,982 | -0.14(-2.49%) |
Nov 17, 2008 | 5.711 | 5.876 | 5.556 | 5.627 | 695,593 | -0.13(-2.20%) |
Nov 14, 2008 | 6.219 | 6.234 | 5.753 | 5.753 | 0 | -0.57(-9.03%) |
Nov 13, 2008 | 6.177 | 6.342 | 5.774 | 6.324 | 1,075,250 | +0.19(+3.16%) |
Nov 12, 2008 | 6.512 | 6.512 | 6.066 | 6.131 | 818,675 | -0.50(-7.54%) |
Nov 11, 2008 | 6.480 | 6.840 | 6.322 | 6.631 | 1,041,673 | +0.11(+1.64%) |
Nov 10, 2008 | 6.849 | 6.851 | 6.462 | 6.524 | 756,489 | -0.18(-2.66%) |
Nov 07, 2008 | 6.811 | 6.985 | 6.558 | 6.702 | 0 | -0.06(-0.93%) |
Nov 06, 2008 | 7.010 | 7.083 | 6.765 | 6.765 | 475,857 | -0.29(-4.15%) |
Nov 05, 2008 | 7.321 | 7.321 | 7.027 | 7.058 | 393,785 | -0.37(-4.98%) |
Nov 04, 2008 | 7.606 | 7.656 | 7.202 | 7.428 | 529,143 | -0.09(-1.15%) |
Nov 03, 2008 | 7.363 | 7.681 | 7.263 | 7.514 | 627,233 | +0.14(+1.95%) |
Oct 31, 2008 | 7.271 | 7.483 | 7.070 | 7.370 | 0 | +0.04(+0.58%) |
Oct 30, 2008 | 7.070 | 7.355 | 6.897 | 7.328 | 709,879 | +0.43(+6.19%) |
Oct 29, 2008 | 6.972 | 7.158 | 6.708 | 6.901 | 1,164,900 | -0.03(-0.47%) |
Oct 28, 2008 | 6.476 | 6.939 | 6.236 | 6.934 | 838,232 | +0.57(+9.01%) |
Oct 27, 2008 | 6.495 | 6.685 | 6.282 | 6.361 | 1,051,339 | -0.22(-3.29%) |
Oct 24, 2008 | 5.943 | 6.761 | 5.909 | 6.577 | 0 | +0.14(+2.20%) |
Oct 23, 2008 | 6.483 | 6.790 | 6.344 | 6.435 | 1,403,677 | +0.09(+1.45%) |
Oct 22, 2008 | 6.388 | 6.587 | 6.236 | 6.344 | 947,889 | -0.20(-3.10%) |
Oct 21, 2008 | 6.692 | 6.861 | 6.545 | 6.547 | 661,139 | -0.23(-3.34%) |
Oct 20, 2008 | 6.606 | 6.801 | 6.458 | 6.773 | 694,481 | +0.21(+3.21%) |
Oct 17, 2008 | 6.755 | 7.133 | 6.420 | 6.562 | 0 | -0.41(-5.88%) |
Oct 16, 2008 | 6.248 | 6.989 | 6.112 | 6.972 | 1,795,887 | +0.75(+12.07%) |
Oct 15, 2008 | 6.646 | 6.650 | 6.190 | 6.221 | 1,119,684 | -0.50(-7.47%) |
Oct 14, 2008 | 7.060 | 7.060 | 6.533 | 6.723 | 848,650 | -0.09(-1.35%) |
Oct 13, 2008 | 6.344 | 6.853 | 6.219 | 6.815 | 1,664,481 | +0.70(+11.50%) |
Oct 10, 2008 | 5.129 | 6.200 | 5.075 | 6.112 | 0 | +0.75(+14.05%) |
Oct 09, 2008 | 5.478 | 5.510 | 5.309 | 5.359 | 1,277,621 | -0.02(-0.43%) |
Oct 08, 2008 | 5.690 | 5.991 | 5.343 | 5.382 | 1,637,209 | -0.32(-5.64%) |
Oct 07, 2008 | 5.845 | 5.889 | 5.637 | 5.704 | 560,554 | -0.10(-1.75%) |
Oct 06, 2008 | 5.799 | 5.838 | 5.627 | 5.805 | 950,968 | -0.12(-2.01%) |
Oct 03, 2008 | 6.054 | 6.248 | 5.922 | 5.924 | 0 | -0.04(-0.74%) |
Oct 02, 2008 | 6.206 | 6.255 | 5.874 | 5.968 | 1,245,516 | -0.29(-4.65%) |