Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.826 | 6.130 | 5.801 | 6.046 | 266,530 | +0.24(+4.22%) |
Dec 30, 2008 | 5.586 | 5.831 | 5.496 | 5.801 | 173,710 | +0.28(+5.16%) |
Dec 29, 2008 | 5.566 | 5.696 | 5.481 | 5.516 | 208,055 | -0.00(-0.09%) |
Dec 26, 2008 | 5.846 | 5.906 | 5.496 | 5.521 | 131,530 | -0.30(-5.23%) |
Dec 24, 2008 | 5.801 | 5.971 | 5.661 | 5.826 | 60,478 | +0.05(+0.86%) |
Dec 23, 2008 | 5.916 | 6.086 | 5.666 | 5.776 | 156,217 | -0.06(-1.03%) |
Dec 22, 2008 | 6.150 | 6.190 | 5.591 | 5.836 | 434,195 | -0.25(-4.18%) |
Dec 19, 2008 | 5.716 | 6.180 | 5.716 | 6.091 | 579,854 | +0.46(+8.16%) |
Dec 18, 2008 | 5.372 | 5.681 | 5.337 | 5.631 | 318,621 | +0.26(+4.83%) |
Dec 17, 2008 | 5.007 | 5.417 | 5.007 | 5.372 | 267,967 | +0.22(+4.36%) |
Dec 16, 2008 | 4.922 | 5.147 | 4.842 | 5.147 | 334,027 | +0.30(+6.29%) |
Dec 15, 2008 | 4.932 | 5.042 | 4.693 | 4.842 | 238,481 | -0.07(-1.52%) |
Dec 12, 2008 | 4.688 | 4.962 | 4.583 | 4.917 | 259,223 | +0.10(+2.07%) |
Dec 11, 2008 | 5.277 | 5.312 | 4.743 | 4.817 | 199,692 | -0.51(-9.56%) |
Dec 10, 2008 | 5.277 | 5.511 | 5.082 | 5.327 | 135,048 | +0.12(+2.30%) |
Dec 09, 2008 | 5.481 | 5.761 | 5.102 | 5.207 | 256,042 | -0.32(-5.87%) |
Dec 08, 2008 | 5.322 | 5.591 | 5.217 | 5.531 | 264,071 | +0.32(+6.13%) |
Dec 05, 2008 | 4.798 | 5.212 | 4.528 | 5.212 | 282,465 | +0.35(+7.30%) |
Dec 04, 2008 | 4.703 | 5.032 | 4.653 | 4.857 | 287,319 | +0.09(+1.88%) |
Dec 03, 2008 | 4.558 | 4.932 | 4.478 | 4.768 | 444,163 | +0.09(+2.03%) |
Dec 02, 2008 | 4.538 | 4.693 | 4.368 | 4.673 | 272,634 | +0.21(+4.82%) |
Dec 01, 2008 | 5.007 | 5.137 | 4.438 | 4.458 | 363,287 | -0.62(-12.19%) |
Nov 28, 2008 | 4.997 | 5.077 | 4.872 | 5.077 | 73,664 | +0.01(+0.30%) |
Nov 26, 2008 | 4.653 | 5.072 | 4.583 | 5.062 | 256,557 | +0.29(+6.18%) |
Nov 25, 2008 | 4.788 | 4.827 | 4.528 | 4.768 | 279,122 | +0.01(+0.21%) |
Nov 24, 2008 | 4.688 | 4.977 | 4.358 | 4.758 | 306,729 | +0.12(+2.69%) |
Nov 21, 2008 | 4.503 | 4.723 | 4.273 | 4.633 | 435,357 | +0.19(+4.27%) |
Nov 20, 2008 | 4.498 | 4.733 | 4.258 | 4.443 | 504,893 | -0.10(-2.20%) |
Nov 19, 2008 | 4.972 | 4.972 | 4.513 | 4.543 | 223,914 | -0.46(-9.18%) |
Nov 18, 2008 | 5.112 | 5.167 | 4.842 | 5.002 | 299,768 | -0.10(-2.05%) |
Nov 17, 2008 | 5.192 | 5.312 | 4.992 | 5.107 | 301,178 | -0.14(-2.76%) |
Nov 14, 2008 | 5.851 | 5.861 | 5.247 | 5.252 | 0 | -0.72(-12.04%) |
Nov 13, 2008 | 5.267 | 6.001 | 5.162 | 5.971 | 362,396 | +0.73(+13.90%) |
Nov 12, 2008 | 5.287 | 5.362 | 5.177 | 5.242 | 198,230 | -0.12(-2.23%) |
Nov 11, 2008 | 5.292 | 5.576 | 5.257 | 5.362 | 214,998 | +0.05(+0.94%) |
Nov 10, 2008 | 5.432 | 5.611 | 5.242 | 5.312 | 177,195 | -0.04(-0.84%) |
Nov 07, 2008 | 5.521 | 5.536 | 5.237 | 5.357 | 276,035 | -0.11(-2.01%) |
Nov 06, 2008 | 5.531 | 5.621 | 5.427 | 5.466 | 265,495 | -0.11(-1.97%) |
Nov 05, 2008 | 5.956 | 6.046 | 5.526 | 5.576 | 290,289 | -0.38(-6.45%) |
Nov 04, 2008 | 6.125 | 6.125 | 5.791 | 5.961 | 266,150 | -0.01(-0.25%) |
Nov 03, 2008 | 5.921 | 6.160 | 5.786 | 5.976 | 236,952 | +0.10(+1.70%) |
Oct 31, 2008 | 5.611 | 5.986 | 5.611 | 5.876 | 420,288 | +0.24(+4.34%) |
Oct 30, 2008 | 5.616 | 5.641 | 5.442 | 5.631 | 242,176 | +0.18(+3.30%) |
Oct 29, 2008 | 5.432 | 5.666 | 5.362 | 5.452 | 287,872 | +0.09(+1.68%) |
Oct 28, 2008 | 4.952 | 5.362 | 4.947 | 5.362 | 382,597 | +0.49(+10.04%) |
Oct 27, 2008 | 4.912 | 5.117 | 4.753 | 4.872 | 736,109 | -0.04(-0.81%) |
Oct 24, 2008 | 4.992 | 5.047 | 4.822 | 4.912 | 266,927 | -0.18(-3.62%) |
Oct 23, 2008 | 5.147 | 5.242 | 4.892 | 5.097 | 452,614 | -0.03(-0.68%) |
Oct 22, 2008 | 5.362 | 5.556 | 5.117 | 5.132 | 429,125 | -0.35(-6.38%) |
Oct 21, 2008 | 5.636 | 5.746 | 5.456 | 5.481 | 264,764 | -0.23(-4.10%) |
Oct 20, 2008 | 5.981 | 5.981 | 5.496 | 5.716 | 290,832 | -0.13(-2.22%) |
Oct 17, 2008 | 6.071 | 6.195 | 5.496 | 5.846 | 383,739 | -0.38(-6.09%) |
Oct 16, 2008 | 5.711 | 6.255 | 5.367 | 6.225 | 329,859 | +0.57(+10.06%) |
Oct 15, 2008 | 6.110 | 6.110 | 5.656 | 5.656 | 277,576 | -0.53(-8.56%) |
Oct 14, 2008 | 6.700 | 6.700 | 5.951 | 6.185 | 174,143 | -0.33(-5.06%) |
Oct 13, 2008 | 5.986 | 6.515 | 5.726 | 6.515 | 383,094 | +0.83(+14.67%) |
Oct 10, 2008 | 5.152 | 5.941 | 5.152 | 5.681 | 1,173,049 | +0.28(+5.27%) |
Oct 09, 2008 | 5.916 | 5.916 | 5.397 | 5.397 | 1,156,826 | -0.42(-7.21%) |
Oct 08, 2008 | 5.841 | 6.080 | 5.736 | 5.816 | 471,017 | -0.26(-4.27%) |
Oct 07, 2008 | 6.715 | 6.784 | 6.066 | 6.076 | 355,224 | -0.53(-8.08%) |
Oct 06, 2008 | 6.660 | 6.939 | 6.170 | 6.610 | 280,392 | -0.21(-3.15%) |
Oct 03, 2008 | 7.044 | 7.359 | 6.779 | 6.824 | 0 | -0.13(-1.87%) |
Oct 02, 2008 | 7.493 | 7.493 | 6.884 | 6.954 | 202,240 | -0.60(-7.99%) |