Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.745 | 5.950 | 5.745 | 5.950 | 4,583 | +0.25(+4.39%) |
Dec 30, 2008 | 5.640 | 5.760 | 5.640 | 5.700 | 7,149 | +0.05(+0.88%) |
Dec 29, 2008 | 5.696 | 5.750 | 5.650 | 5.650 | 1,260 | -0.11(-1.93%) |
Dec 26, 2008 | 5.634 | 5.800 | 5.630 | 5.761 | 5,390 | -0.03(-0.50%) |
Dec 24, 2008 | 5.610 | 5.800 | 5.610 | 5.790 | 2,734 | +0.09(+1.58%) |
Dec 23, 2008 | 5.638 | 5.700 | 5.610 | 5.700 | 2,220 | -0.08(-1.38%) |
Dec 22, 2008 | 5.600 | 5.800 | 5.540 | 5.780 | 11,576 | +0.08(+1.40%) |
Dec 19, 2008 | 5.650 | 5.890 | 5.500 | 5.700 | 18,738 | +0.05(+0.88%) |
Dec 18, 2008 | 5.470 | 5.650 | 5.350 | 5.650 | 4,130 | +0.28(+5.21%) |
Dec 17, 2008 | 5.450 | 5.450 | 4.950 | 5.370 | 16,133 | -0.08(-1.47%) |
Dec 16, 2008 | 4.780 | 5.450 | 4.260 | 5.450 | 19,634 | +0.56(+11.45%) |
Dec 15, 2008 | 5.860 | 6.100 | 4.280 | 4.890 | 34,415 | -1.10(-18.33%) |
Dec 12, 2008 | 6.200 | 6.280 | 5.880 | 5.987 | 11,480 | -0.33(-5.15%) |
Dec 11, 2008 | 6.180 | 6.450 | 6.002 | 6.312 | 21,253 | +0.11(+1.82%) |
Dec 10, 2008 | 5.640 | 6.232 | 5.520 | 6.200 | 18,727 | +0.69(+12.52%) |
Dec 09, 2008 | 5.200 | 5.600 | 5.200 | 5.510 | 5,325 | +0.31(+5.96%) |
Dec 08, 2008 | 5.060 | 5.250 | 4.996 | 5.200 | 2,489 | +0.09(+1.76%) |
Dec 05, 2008 | 4.800 | 5.110 | 4.800 | 5.110 | 9,815 | +0.27(+5.62%) |
Dec 04, 2008 | 4.800 | 5.070 | 4.800 | 4.838 | 4,840 | +0.08(+1.64%) |
Dec 03, 2008 | 4.718 | 4.850 | 4.718 | 4.760 | 2,807 | -0.09(-1.86%) |
Dec 02, 2008 | 4.400 | 4.850 | 4.340 | 4.850 | 26,448 | +0.37(+8.26%) |
Dec 01, 2008 | 5.000 | 5.000 | 4.270 | 4.480 | 397,510 | -0.02(-0.44%) |
Nov 28, 2008 | 4.277 | 4.500 | 4.277 | 4.500 | 775 | +0.25(+5.88%) |
Nov 26, 2008 | 4.111 | 4.480 | 4.110 | 4.250 | 9,194 | +0.15(+3.66%) |
Nov 25, 2008 | 4.000 | 4.300 | 4.000 | 4.100 | 4,900 | +0.00(+0.00%) |
Nov 24, 2008 | 4.400 | 4.450 | 4.100 | 4.100 | 9,190 | -0.25(-5.75%) |
Nov 21, 2008 | 4.300 | 4.350 | 3.905 | 4.350 | 14,284 | -0.05(-1.14%) |
Nov 20, 2008 | 4.500 | 4.550 | 4.010 | 4.400 | 25,608 | -0.35(-7.37%) |
Nov 19, 2008 | 4.450 | 4.830 | 4.400 | 4.750 | 9,880 | +0.23(+5.09%) |
Nov 18, 2008 | 4.420 | 4.650 | 4.400 | 4.520 | 33,652 | +0.10(+2.26%) |
Nov 17, 2008 | 4.800 | 4.800 | 4.420 | 4.420 | 7,639 | -0.37(-7.72%) |
Nov 14, 2008 | 5.164 | 5.164 | 4.770 | 4.790 | 0 | -0.17(-3.43%) |
Nov 13, 2008 | 5.130 | 5.450 | 4.750 | 4.960 | 8,350 | -0.23(-4.43%) |
Nov 12, 2008 | 5.260 | 5.510 | 4.960 | 5.190 | 16,569 | -0.20(-3.71%) |
Nov 11, 2008 | 5.270 | 5.480 | 5.270 | 5.390 | 3,380 | -0.01(-0.19%) |
Nov 10, 2008 | 5.400 | 5.650 | 5.400 | 5.400 | 4,285 | +0.00(+0.00%) |
Nov 07, 2008 | 5.590 | 5.600 | 5.400 | 5.400 | 28,060 | +0.00(+0.00%) |
Nov 06, 2008 | 5.760 | 5.760 | 5.360 | 5.400 | 18,439 | -0.44(-7.54%) |
Nov 05, 2008 | 5.870 | 6.000 | 5.750 | 5.840 | 16,208 | +0.04(+0.69%) |
Nov 04, 2008 | 5.750 | 5.900 | 5.660 | 5.800 | 5,565 | +0.23(+4.13%) |
Nov 03, 2008 | 5.660 | 5.770 | 5.500 | 5.570 | 18,650 | -0.23(-3.97%) |
Oct 31, 2008 | 5.720 | 5.920 | 5.570 | 5.800 | 21,499 | +0.05(+0.87%) |
Oct 30, 2008 | 5.580 | 5.750 | 5.580 | 5.750 | 3,290 | +0.08(+1.41%) |
Oct 29, 2008 | 5.650 | 5.980 | 5.550 | 5.670 | 13,275 | -0.01(-0.18%) |
Oct 28, 2008 | 6.050 | 6.200 | 5.500 | 5.680 | 19,874 | -0.42(-6.89%) |
Oct 27, 2008 | 6.250 | 6.290 | 6.050 | 6.100 | 4,805 | -0.23(-3.63%) |
Oct 24, 2008 | 5.670 | 6.380 | 5.650 | 6.330 | 21,363 | +0.34(+5.68%) |
Oct 23, 2008 | 7.000 | 7.000 | 5.600 | 5.990 | 7,880 | -1.01(-14.43%) |
Oct 22, 2008 | 7.300 | 7.430 | 6.990 | 7.000 | 8,875 | -0.20(-2.78%) |
Oct 21, 2008 | 6.500 | 7.260 | 6.500 | 7.200 | 5,516 | +0.70(+10.77%) |
Oct 20, 2008 | 6.500 | 6.800 | 6.500 | 6.500 | 11,559 | -0.25(-3.70%) |
Oct 17, 2008 | 6.390 | 7.390 | 6.150 | 6.750 | 20,282 | +0.47(+7.57%) |
Oct 16, 2008 | 6.190 | 6.350 | 6.190 | 6.275 | 9,259 | +0.28(+4.58%) |
Oct 15, 2008 | 6.010 | 6.090 | 5.800 | 6.000 | 24,605 | -0.01(-0.17%) |
Oct 14, 2008 | 6.250 | 6.580 | 6.010 | 6.010 | 10,609 | +0.01(+0.17%) |
Oct 13, 2008 | 6.000 | 6.150 | 5.800 | 6.000 | 8,565 | +0.00(+0.00%) |
Oct 10, 2008 | 6.180 | 6.500 | 5.340 | 6.000 | 23,488 | -0.44(-6.83%) |
Oct 09, 2008 | 6.400 | 6.440 | 6.400 | 6.440 | 7,650 | -0.01(-0.16%) |
Oct 08, 2008 | 6.800 | 6.800 | 5.920 | 6.450 | 11,536 | -0.22(-3.30%) |
Oct 07, 2008 | 7.230 | 7.520 | 6.350 | 6.670 | 14,288 | -0.28(-4.03%) |
Oct 06, 2008 | 7.650 | 7.745 | 6.750 | 6.950 | 49,754 | -0.70(-9.15%) |
Oct 03, 2008 | 7.700 | 7.700 | 7.650 | 7.650 | 0 | -0.20(-2.55%) |
Oct 02, 2008 | 8.150 | 8.450 | 7.700 | 7.850 | 6,535 | +0.14(+1.82%) |