Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.100 | 6.550 | 6.100 | 6.430 | 231,855 | +0.12(+1.90%) |
Dec 30, 2008 | 6.050 | 6.350 | 6.050 | 6.310 | 305,058 | +0.22(+3.61%) |
Dec 29, 2008 | 6.150 | 6.200 | 6.070 | 6.090 | 128,137 | -0.27(-4.25%) |
Dec 26, 2008 | 6.200 | 6.360 | 6.200 | 6.360 | 106,774 | +0.00(+0.00%) |
Dec 24, 2008 | 6.350 | 6.400 | 6.250 | 6.360 | 116,571 | +0.05(+0.79%) |
Dec 23, 2008 | 6.350 | 6.480 | 6.170 | 6.310 | 1,526,515 | -0.24(-3.66%) |
Dec 22, 2008 | 6.250 | 6.600 | 6.250 | 6.550 | 2,958,016 | -0.14(-2.09%) |
Dec 19, 2008 | 6.650 | 6.840 | 6.570 | 6.690 | 1,080,545 | +0.10(+1.52%) |
Dec 18, 2008 | 6.850 | 6.870 | 6.540 | 6.590 | 232,483 | -0.45(-6.39%) |
Dec 17, 2008 | 6.950 | 7.150 | 6.830 | 7.040 | 192,735 | -0.19(-2.63%) |
Dec 16, 2008 | 6.940 | 7.230 | 6.850 | 7.230 | 263,305 | +0.28(+4.03%) |
Dec 15, 2008 | 6.850 | 7.040 | 6.850 | 6.950 | 242,999 | +0.22(+3.27%) |
Dec 12, 2008 | 6.620 | 6.760 | 6.600 | 6.730 | 186,721 | -0.07(-1.03%) |
Dec 11, 2008 | 6.800 | 7.040 | 6.790 | 6.800 | 237,255 | -0.05(-0.73%) |
Dec 10, 2008 | 6.900 | 6.960 | 6.750 | 6.850 | 173,328 | -0.21(-2.97%) |
Dec 09, 2008 | 7.000 | 7.300 | 6.960 | 7.060 | 172,784 | +0.17(+2.47%) |
Dec 08, 2008 | 6.850 | 7.000 | 6.750 | 6.890 | 104,919 | +0.38(+5.84%) |
Dec 05, 2008 | 6.300 | 6.540 | 6.190 | 6.510 | 180,693 | +0.22(+3.50%) |
Dec 04, 2008 | 6.350 | 6.600 | 6.290 | 6.290 | 219,010 | -0.27(-4.12%) |
Dec 03, 2008 | 6.400 | 6.640 | 6.290 | 6.560 | 508,813 | -0.12(-1.80%) |
Dec 02, 2008 | 6.780 | 6.790 | 6.530 | 6.680 | 199,709 | +0.28(+4.37%) |
Dec 01, 2008 | 6.550 | 6.600 | 6.400 | 6.400 | 140,967 | -0.59(-8.44%) |
Nov 28, 2008 | 6.700 | 6.990 | 6.700 | 6.990 | 106,816 | +0.33(+4.95%) |
Nov 26, 2008 | 6.400 | 6.730 | 6.400 | 6.660 | 138,398 | -0.09(-1.33%) |
Nov 25, 2008 | 6.750 | 6.900 | 6.550 | 6.750 | 228,339 | +0.19(+2.90%) |
Nov 24, 2008 | 6.450 | 6.720 | 6.350 | 6.560 | 285,765 | +0.31(+4.96%) |
Nov 21, 2008 | 5.950 | 6.250 | 5.800 | 6.250 | 346,391 | +0.45(+7.76%) |
Nov 20, 2008 | 6.100 | 6.250 | 5.800 | 5.800 | 326,496 | -0.14(-2.36%) |
Nov 19, 2008 | 6.000 | 6.150 | 5.740 | 5.940 | 286,620 | -0.25(-4.04%) |
Nov 18, 2008 | 6.300 | 6.410 | 6.050 | 6.190 | 372,482 | -0.34(-5.21%) |
Nov 17, 2008 | 6.530 | 6.630 | 6.300 | 6.530 | 239,233 | -0.02(-0.31%) |
Nov 14, 2008 | 6.700 | 6.870 | 6.360 | 6.550 | 164,431 | -0.54(-7.62%) |
Nov 13, 2008 | 6.810 | 7.090 | 6.450 | 7.090 | 115,232 | +0.16(+2.31%) |
Nov 12, 2008 | 7.300 | 7.500 | 6.890 | 6.930 | 127,961 | -1.08(-13.48%) |
Nov 11, 2008 | 7.750 | 8.100 | 7.700 | 8.010 | 188,284 | +0.26(+3.35%) |
Nov 10, 2008 | 8.080 | 8.250 | 7.700 | 7.750 | 109,200 | -0.40(-4.91%) |
Nov 07, 2008 | 8.100 | 8.400 | 7.990 | 8.150 | 288,310 | +0.50(+6.54%) |
Nov 06, 2008 | 8.000 | 8.350 | 7.550 | 7.650 | 81,126 | +0.11(+1.46%) |
Nov 05, 2008 | 7.650 | 7.900 | 7.540 | 7.540 | 61,313 | +0.04(+0.53%) |
Nov 04, 2008 | 7.500 | 7.750 | 7.350 | 7.500 | 224,870 | +0.35(+4.90%) |
Nov 03, 2008 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 7.200 | 7.250 | 7.000 | 7.150 | 73,797 | -0.45(-5.92%) |
Oct 30, 2008 | 7.550 | 7.650 | 7.350 | 7.600 | 94,230 | +0.30(+4.11%) |
Oct 29, 2008 | 7.200 | 7.500 | 7.100 | 7.300 | 180,510 | -0.10(-1.35%) |
Oct 28, 2008 | 6.850 | 7.400 | 6.750 | 7.400 | 651,275 | +0.49(+7.09%) |
Oct 27, 2008 | 6.500 | 7.200 | 6.500 | 6.910 | 165,241 | +0.26(+3.91%) |
Oct 24, 2008 | 6.650 | 6.900 | 6.300 | 6.650 | 129,089 | -0.05(-0.75%) |
Oct 23, 2008 | 6.700 | 7.200 | 6.650 | 6.700 | 119,485 | -0.25(-3.60%) |
Oct 22, 2008 | 6.950 | 7.200 | 6.700 | 6.950 | 135,594 | -0.50(-6.71%) |
Oct 21, 2008 | 7.450 | 7.850 | 7.450 | 7.450 | 192,862 | -0.15(-1.97%) |
Oct 20, 2008 | 7.600 | 7.740 | 7.300 | 7.600 | 79,186 | -0.02(-0.26%) |
Oct 17, 2008 | 7.620 | 7.970 | 7.250 | 7.620 | 155,870 | -0.03(-0.39%) |
Oct 16, 2008 | 7.650 | 7.650 | 7.010 | 7.650 | 210,948 | +0.22(+2.96%) |
Oct 15, 2008 | 7.430 | 7.900 | 7.400 | 7.430 | 121,809 | -0.37(-4.74%) |
Oct 14, 2008 | 8.300 | 8.200 | 7.650 | 7.800 | 191,771 | -0.50(-6.02%) |
Oct 13, 2008 | 8.300 | 8.300 | 7.649 | 8.300 | 204,558 | +1.15(+16.08%) |
Oct 10, 2008 | 7.150 | 7.650 | 6.300 | 7.150 | 366,385 | -0.35(-4.67%) |
Oct 09, 2008 | 7.500 | 8.000 | 7.200 | 7.500 | 255,990 | +0.00(+0.00%) |
Oct 08, 2008 | 7.500 | 8.230 | 7.280 | 7.500 | 304,560 | +0.05(+0.67%) |
Oct 07, 2008 | 8.000 | 8.400 | 7.450 | 7.450 | 474,782 | -0.55(-6.87%) |
Oct 06, 2008 | 8.000 | 8.310 | 7.000 | 8.000 | 287,419 | -0.20(-2.44%) |
Oct 03, 2008 | 8.200 | 8.550 | 7.950 | 8.200 | 59,666 | +0.28(+3.54%) |
Oct 02, 2008 | 7.920 | 8.150 | 7.800 | 7.920 | 149,961 | +0.62(+8.49%) |