Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.480 | 7.990 | 7.450 | 7.990 | 27,437 | +0.39(+5.13%) |
Dec 30, 2008 | 7.770 | 7.810 | 7.450 | 7.600 | 5,250 | -0.29(-3.63%) |
Dec 29, 2008 | 8.000 | 8.000 | 7.850 | 7.886 | 13,200 | -0.00(-0.05%) |
Dec 26, 2008 | 7.890 | 7.890 | 7.890 | 7.890 | 1,500 | +0.00(+0.00%) |
Dec 24, 2008 | 7.860 | 7.890 | 7.540 | 7.890 | 2,191 | -0.11(-1.38%) |
Dec 23, 2008 | 7.890 | 8.000 | 7.870 | 8.000 | 4,405 | +0.11(+1.39%) |
Dec 22, 2008 | 8.000 | 8.000 | 7.570 | 7.890 | 12,431 | -0.16(-1.99%) |
Dec 19, 2008 | 7.700 | 8.050 | 7.700 | 8.050 | 84,383 | +0.10(+1.26%) |
Dec 18, 2008 | 7.850 | 7.950 | 7.240 | 7.950 | 9,512 | -0.05(-0.62%) |
Dec 17, 2008 | 7.370 | 8.000 | 7.370 | 8.000 | 11,018 | +0.50(+6.67%) |
Dec 16, 2008 | 7.410 | 7.600 | 7.410 | 7.500 | 1,300 | -0.13(-1.70%) |
Dec 15, 2008 | 7.010 | 7.630 | 7.010 | 7.630 | 8,434 | +0.37(+5.10%) |
Dec 12, 2008 | 6.650 | 7.260 | 6.650 | 7.260 | 7,577 | +0.14(+1.97%) |
Dec 11, 2008 | 6.490 | 7.230 | 5.760 | 7.120 | 92,539 | -0.07(-0.97%) |
Dec 10, 2008 | 7.030 | 7.220 | 7.030 | 7.190 | 670 | -0.04(-0.55%) |
Dec 09, 2008 | 6.890 | 7.230 | 6.890 | 7.230 | 9,171 | +0.15(+2.12%) |
Dec 08, 2008 | 6.860 | 7.080 | 6.860 | 7.080 | 202,514 | +0.08(+1.14%) |
Dec 05, 2008 | 7.000 | 7.000 | 6.960 | 7.000 | 47,441 | -0.18(-2.51%) |
Dec 04, 2008 | 7.260 | 7.260 | 7.090 | 7.180 | 12,773 | -0.41(-5.40%) |
Dec 03, 2008 | 7.380 | 7.800 | 7.360 | 7.590 | 26,575 | -0.13(-1.68%) |
Dec 02, 2008 | 6.730 | 7.810 | 6.670 | 7.720 | 30,837 | +1.22(+18.77%) |
Dec 01, 2008 | 6.380 | 6.830 | 6.380 | 6.500 | 6,123 | -0.03(-0.46%) |
Nov 28, 2008 | 6.220 | 6.530 | 6.210 | 6.530 | 2,900 | +0.02(+0.31%) |
Nov 26, 2008 | 6.340 | 6.750 | 6.140 | 6.510 | 18,895 | +0.41(+6.72%) |
Nov 25, 2008 | 6.220 | 6.300 | 5.700 | 6.100 | 36,517 | -0.15(-2.40%) |
Nov 24, 2008 | 5.670 | 6.410 | 5.650 | 6.250 | 108,574 | +0.60(+10.62%) |
Nov 21, 2008 | 5.530 | 5.770 | 5.410 | 5.650 | 88,715 | +0.00(+0.00%) |
Nov 20, 2008 | 5.420 | 6.240 | 5.200 | 5.650 | 129,242 | +0.36(+6.81%) |
Nov 19, 2008 | 5.690 | 5.770 | 5.270 | 5.290 | 4,400 | -0.57(-9.73%) |
Nov 18, 2008 | 5.600 | 5.860 | 5.440 | 5.860 | 3,928 | +0.31(+5.59%) |
Nov 17, 2008 | 5.350 | 5.690 | 5.350 | 5.550 | 14,356 | -0.04(-0.72%) |
Nov 14, 2008 | 5.660 | 5.660 | 5.190 | 5.590 | 5,006 | -0.13(-2.27%) |
Nov 13, 2008 | 5.480 | 5.940 | 5.150 | 5.720 | 6,243 | +0.28(+5.15%) |
Nov 12, 2008 | 5.600 | 5.600 | 5.430 | 5.440 | 700 | -0.40(-6.85%) |
Nov 11, 2008 | 6.070 | 6.130 | 5.620 | 5.840 | 1,763 | -0.13(-2.18%) |
Nov 10, 2008 | 5.910 | 6.080 | 5.750 | 5.970 | 5,100 | -0.02(-0.33%) |
Nov 07, 2008 | 5.550 | 5.990 | 5.500 | 5.990 | 10,457 | +0.44(+7.93%) |
Nov 06, 2008 | 5.560 | 5.600 | 5.380 | 5.550 | 17,572 | -0.59(-9.61%) |
Nov 05, 2008 | 5.810 | 6.140 | 5.640 | 6.140 | 10,230 | +0.00(+0.00%) |
Nov 04, 2008 | 5.060 | 6.140 | 5.020 | 6.140 | 14,459 | +1.05(+20.63%) |
Nov 03, 2008 | 4.920 | 5.090 | 4.600 | 5.090 | 15,353 | +0.36(+7.61%) |
Oct 31, 2008 | 4.600 | 5.710 | 4.350 | 4.730 | 45,085 | +0.44(+10.26%) |
Oct 30, 2008 | 4.050 | 4.290 | 4.050 | 4.290 | 2,242 | +0.14(+3.37%) |
Oct 29, 2008 | 4.040 | 4.290 | 3.740 | 4.150 | 22,772 | +0.00(+0.00%) |
Oct 28, 2008 | 4.570 | 4.570 | 4.050 | 4.150 | 8,900 | -0.17(-3.94%) |
Oct 27, 2008 | 4.702 | 5.000 | 4.290 | 4.320 | 3,100 | -0.64(-12.90%) |
Oct 24, 2008 | 5.090 | 5.448 | 4.510 | 4.960 | 25,200 | -0.52(-9.49%) |
Oct 23, 2008 | 5.330 | 5.780 | 5.010 | 5.480 | 17,135 | +0.02(+0.37%) |
Oct 22, 2008 | 5.750 | 5.830 | 5.460 | 5.460 | 8,500 | -0.37(-6.35%) |
Oct 21, 2008 | 5.660 | 5.870 | 5.590 | 5.830 | 7,833 | +0.05(+0.87%) |
Oct 20, 2008 | 5.520 | 5.800 | 5.450 | 5.780 | 9,800 | +0.26(+4.71%) |
Oct 17, 2008 | 5.110 | 5.800 | 5.100 | 5.520 | 16,582 | +0.46(+9.09%) |
Oct 16, 2008 | 5.280 | 5.390 | 5.060 | 5.060 | 9,801 | -0.21(-3.98%) |
Oct 15, 2008 | 6.150 | 6.150 | 5.220 | 5.270 | 9,625 | -1.20(-18.55%) |
Oct 14, 2008 | 6.450 | 6.660 | 6.450 | 6.470 | 8,383 | -0.15(-2.27%) |
Oct 13, 2008 | 6.380 | 6.630 | 6.320 | 6.620 | 37,265 | +0.11(+1.69%) |
Oct 10, 2008 | 6.410 | 6.520 | 5.700 | 6.510 | 33,774 | -0.34(-4.96%) |
Oct 09, 2008 | 7.110 | 7.110 | 6.750 | 6.850 | 20,193 | -0.12(-1.72%) |
Oct 08, 2008 | 7.260 | 7.260 | 6.870 | 6.970 | 16,898 | -0.38(-5.17%) |
Oct 07, 2008 | 7.290 | 7.390 | 7.160 | 7.350 | 25,335 | -0.18(-2.39%) |
Oct 06, 2008 | 7.440 | 7.530 | 7.250 | 7.530 | 7,234 | -0.06(-0.79%) |
Oct 03, 2008 | 7.740 | 7.750 | 7.350 | 7.590 | 11,394 | +0.09(+1.20%) |
Oct 02, 2008 | 7.700 | 7.700 | 7.480 | 7.500 | 5,525 | -0.22(-2.85%) |