Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.846 | 6.003 | 5.677 | 5.783 | 508,406 | +0.00(+0.00%) |
Dec 30, 2008 | 5.915 | 5.942 | 5.597 | 5.783 | 359,308 | +0.03(+0.46%) |
Dec 29, 2008 | 6.101 | 6.101 | 5.756 | 5.756 | 172,622 | -0.19(-3.12%) |
Dec 26, 2008 | 5.942 | 6.101 | 5.889 | 5.942 | 133,062 | +0.14(+2.38%) |
Dec 24, 2008 | 5.608 | 5.888 | 5.464 | 5.804 | 197,901 | +0.14(+2.43%) |
Dec 23, 2008 | 6.016 | 6.234 | 5.570 | 5.666 | 285,105 | -0.24(-4.13%) |
Dec 22, 2008 | 6.610 | 6.631 | 5.873 | 5.910 | 206,374 | -0.44(-6.86%) |
Dec 19, 2008 | 6.122 | 6.780 | 5.730 | 6.345 | 281,322 | +0.22(+3.55%) |
Dec 18, 2008 | 6.138 | 6.308 | 5.974 | 6.127 | 128,052 | -0.01(-0.17%) |
Dec 17, 2008 | 6.366 | 6.414 | 6.106 | 6.138 | 138,580 | -0.37(-5.63%) |
Dec 16, 2008 | 5.581 | 6.520 | 5.528 | 6.504 | 127,607 | +0.93(+16.76%) |
Dec 15, 2008 | 5.491 | 5.902 | 5.491 | 5.570 | 137,498 | +0.17(+3.14%) |
Dec 12, 2008 | 5.236 | 5.655 | 5.040 | 5.401 | 120,439 | -0.04(-0.68%) |
Dec 11, 2008 | 5.045 | 5.645 | 5.040 | 5.438 | 189,947 | +0.32(+6.22%) |
Dec 10, 2008 | 5.040 | 5.279 | 4.976 | 5.119 | 150,870 | +0.13(+2.66%) |
Dec 09, 2008 | 4.902 | 5.247 | 4.806 | 4.987 | 142,915 | -0.06(-1.16%) |
Dec 08, 2008 | 4.971 | 5.226 | 4.907 | 5.045 | 141,718 | +0.32(+6.85%) |
Dec 05, 2008 | 4.669 | 4.828 | 4.271 | 4.722 | 107,587 | +0.05(+1.14%) |
Dec 04, 2008 | 5.082 | 5.082 | 4.669 | 4.669 | 105,137 | -0.37(-7.37%) |
Dec 03, 2008 | 5.289 | 5.318 | 4.907 | 5.040 | 114,850 | +0.07(+1.50%) |
Dec 02, 2008 | 5.157 | 5.401 | 4.923 | 4.966 | 153,220 | -0.15(-3.01%) |
Dec 01, 2008 | 4.997 | 5.411 | 4.812 | 5.119 | 278,149 | -0.19(-3.50%) |
Nov 28, 2008 | 5.305 | 5.305 | 4.950 | 5.305 | 174,522 | -0.02(-0.40%) |
Nov 26, 2008 | 4.244 | 5.326 | 4.191 | 5.326 | 332,512 | +1.06(+24.72%) |
Nov 25, 2008 | 4.133 | 4.313 | 3.952 | 4.271 | 222,407 | +0.15(+3.60%) |
Nov 24, 2008 | 3.650 | 4.165 | 3.650 | 4.122 | 403,688 | +0.55(+15.45%) |
Nov 21, 2008 | 3.714 | 3.730 | 3.301 | 3.570 | 734,580 | -0.06(-1.75%) |
Nov 20, 2008 | 3.984 | 4.186 | 3.385 | 3.634 | 423,351 | -0.58(-13.84%) |
Nov 19, 2008 | 4.345 | 4.509 | 3.974 | 4.218 | 308,946 | -0.24(-5.36%) |
Nov 18, 2008 | 4.753 | 4.838 | 4.345 | 4.456 | 200,048 | -0.10(-2.21%) |
Nov 17, 2008 | 4.939 | 5.040 | 4.483 | 4.557 | 218,419 | -0.34(-7.03%) |
Nov 14, 2008 | 5.194 | 5.226 | 4.902 | 4.902 | 257,402 | -0.39(-7.41%) |
Nov 13, 2008 | 5.130 | 5.305 | 4.907 | 5.295 | 312,429 | +0.29(+5.83%) |
Nov 12, 2008 | 5.236 | 5.305 | 4.838 | 5.003 | 200,118 | -0.10(-1.87%) |
Nov 11, 2008 | 5.316 | 5.358 | 4.960 | 5.098 | 287,154 | -0.31(-5.69%) |
Nov 10, 2008 | 5.883 | 5.936 | 5.385 | 5.406 | 186,184 | -0.24(-4.32%) |
Nov 07, 2008 | 5.745 | 5.814 | 5.560 | 5.650 | 178,556 | -0.13(-2.29%) |
Nov 06, 2008 | 6.791 | 6.817 | 5.777 | 5.783 | 206,376 | -1.09(-15.83%) |
Nov 05, 2008 | 7.220 | 7.369 | 6.828 | 6.870 | 140,071 | -0.58(-7.83%) |
Nov 04, 2008 | 7.756 | 7.756 | 7.056 | 7.454 | 268,623 | +0.39(+5.56%) |
Nov 03, 2008 | 6.870 | 7.178 | 6.810 | 7.061 | 306,314 | +0.35(+5.22%) |
Oct 31, 2008 | 6.175 | 6.711 | 6.175 | 6.711 | 224,524 | +0.27(+4.12%) |
Oct 30, 2008 | 5.942 | 6.478 | 5.539 | 6.446 | 206,080 | +1.01(+18.54%) |
Oct 29, 2008 | 5.173 | 5.438 | 4.727 | 5.438 | 301,847 | +0.59(+12.27%) |
Oct 28, 2008 | 5.263 | 5.464 | 4.663 | 4.844 | 294,705 | -0.37(-7.03%) |
Oct 27, 2008 | 5.475 | 5.570 | 5.146 | 5.210 | 248,569 | -0.44(-7.79%) |
Oct 24, 2008 | 5.438 | 6.096 | 5.305 | 5.650 | 214,210 | +0.02(+0.28%) |
Oct 23, 2008 | 5.836 | 5.905 | 5.443 | 5.634 | 412,445 | -0.29(-4.92%) |
Oct 22, 2008 | 5.942 | 6.074 | 5.730 | 5.926 | 149,799 | +0.02(+0.27%) |
Oct 21, 2008 | 5.921 | 6.101 | 5.783 | 5.910 | 181,496 | +0.16(+2.77%) |
Oct 20, 2008 | 5.677 | 5.905 | 5.544 | 5.751 | 199,462 | +0.31(+5.76%) |
Oct 17, 2008 | 5.305 | 5.793 | 5.210 | 5.438 | 240,122 | +0.02(+0.29%) |
Oct 16, 2008 | 5.035 | 5.480 | 4.679 | 5.422 | 203,200 | +0.45(+9.07%) |
Oct 15, 2008 | 5.204 | 5.459 | 4.812 | 4.971 | 381,879 | -0.39(-7.32%) |
Oct 14, 2008 | 5.661 | 6.234 | 5.263 | 5.364 | 513,854 | +0.21(+4.01%) |
Oct 13, 2008 | 4.239 | 5.173 | 3.846 | 5.157 | 584,202 | +1.67(+47.72%) |
Oct 10, 2008 | 3.989 | 4.244 | 3.358 | 3.491 | 787,158 | -0.86(-19.76%) |
Oct 09, 2008 | 4.785 | 5.045 | 4.239 | 4.350 | 342,509 | -0.21(-4.65%) |
Oct 08, 2008 | 4.658 | 5.061 | 4.515 | 4.562 | 427,266 | -0.38(-7.73%) |
Oct 07, 2008 | 5.146 | 5.252 | 4.886 | 4.944 | 410,707 | +0.14(+2.98%) |
Oct 06, 2008 | 5.438 | 5.438 | 4.472 | 4.801 | 373,393 | -0.65(-11.88%) |
Oct 03, 2008 | 5.841 | 6.037 | 5.427 | 5.448 | 137,726 | -0.30(-5.26%) |
Oct 02, 2008 | 6.069 | 6.069 | 5.634 | 5.751 | 204,945 | -0.21(-3.56%) |