Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.486 | 5.663 | 5.486 | 5.622 | 388,986 | +0.06(+1.06%) |
Dec 30, 2008 | 5.457 | 5.574 | 5.451 | 5.563 | 336,179 | +0.11(+2.05%) |
Dec 29, 2008 | 5.486 | 5.492 | 5.398 | 5.451 | 282,378 | -0.14(-2.43%) |
Dec 26, 2008 | 5.574 | 5.604 | 5.539 | 5.586 | 0 | +0.02(+0.42%) |
Dec 24, 2008 | 5.569 | 5.604 | 5.533 | 5.563 | 124,014 | +0.01(+0.11%) |
Dec 23, 2008 | 5.639 | 5.656 | 5.510 | 5.557 | 271,722 | -0.01(-0.11%) |
Dec 22, 2008 | 5.651 | 5.675 | 5.474 | 5.563 | 266,872 | -0.09(-1.56%) |
Dec 19, 2008 | 5.763 | 5.798 | 5.623 | 5.651 | 378,459 | -0.05(-0.93%) |
Dec 18, 2008 | 5.769 | 5.904 | 5.616 | 5.704 | 267,116 | -0.05(-0.92%) |
Dec 17, 2008 | 5.692 | 5.834 | 5.669 | 5.757 | 331,877 | -0.20(-3.36%) |
Dec 16, 2008 | 5.663 | 5.957 | 5.604 | 5.957 | 2,106,518 | +0.38(+6.76%) |
Dec 15, 2008 | 5.533 | 5.639 | 5.498 | 5.580 | 269,343 | -0.04(-0.63%) |
Dec 12, 2008 | 5.539 | 5.627 | 5.451 | 5.616 | 0 | +0.09(+1.71%) |
Dec 11, 2008 | 5.551 | 5.649 | 5.480 | 5.521 | 368,913 | -0.14(-2.40%) |
Dec 10, 2008 | 5.645 | 5.763 | 5.557 | 5.657 | 462,827 | +0.11(+1.91%) |
Dec 09, 2008 | 5.598 | 5.751 | 5.516 | 5.551 | 308,190 | -0.05(-0.84%) |
Dec 08, 2008 | 5.533 | 5.645 | 5.468 | 5.598 | 498,874 | +0.12(+2.15%) |
Dec 05, 2008 | 5.386 | 5.486 | 5.138 | 5.480 | 0 | +0.18(+3.33%) |
Dec 04, 2008 | 5.439 | 5.486 | 5.221 | 5.303 | 314,791 | -0.22(-4.05%) |
Dec 03, 2008 | 5.457 | 5.574 | 5.268 | 5.527 | 649,617 | +0.13(+2.40%) |
Dec 02, 2008 | 5.303 | 5.439 | 5.244 | 5.398 | 230,684 | +0.29(+5.77%) |
Dec 01, 2008 | 5.351 | 5.356 | 5.103 | 5.103 | 304,080 | -0.55(-9.79%) |
Nov 28, 2008 | 5.539 | 5.663 | 5.504 | 5.657 | 142,868 | +0.21(+3.90%) |
Nov 26, 2008 | 5.292 | 5.462 | 5.262 | 5.445 | 478,404 | +0.03(+0.54%) |
Nov 25, 2008 | 5.445 | 5.445 | 5.227 | 5.415 | 375,014 | -0.02(-0.43%) |
Nov 24, 2008 | 5.244 | 5.510 | 5.191 | 5.439 | 400,115 | +0.34(+6.58%) |
Nov 21, 2008 | 5.032 | 5.109 | 4.814 | 5.103 | 457,760 | +0.20(+4.09%) |
Nov 20, 2008 | 5.168 | 5.233 | 4.891 | 4.903 | 900,960 | -0.23(-4.48%) |
Nov 19, 2008 | 5.386 | 5.439 | 5.132 | 5.132 | 606,415 | -0.17(-3.22%) |
Nov 18, 2008 | 5.250 | 5.392 | 5.186 | 5.303 | 412,924 | +0.11(+2.04%) |
Nov 17, 2008 | 5.286 | 5.345 | 5.144 | 5.197 | 1,189,127 | +0.02(+0.46%) |
Nov 14, 2008 | 5.203 | 5.386 | 5.156 | 5.174 | 0 | -0.22(-4.04%) |
Nov 13, 2008 | 5.156 | 5.398 | 4.879 | 5.392 | 653,769 | +0.32(+6.27%) |
Nov 12, 2008 | 5.215 | 5.280 | 5.056 | 5.074 | 382,868 | -0.28(-5.18%) |
Nov 11, 2008 | 5.392 | 5.433 | 5.262 | 5.351 | 215,391 | -0.08(-1.52%) |
Nov 10, 2008 | 5.539 | 5.569 | 5.362 | 5.433 | 223,372 | -0.18(-3.25%) |
Nov 07, 2008 | 5.533 | 5.633 | 5.492 | 5.616 | 0 | +0.20(+3.70%) |
Nov 06, 2008 | 5.692 | 5.728 | 5.398 | 5.415 | 247,003 | -0.25(-4.37%) |
Nov 05, 2008 | 5.822 | 5.928 | 5.639 | 5.663 | 377,806 | -0.27(-4.47%) |
Nov 04, 2008 | 5.792 | 5.975 | 5.781 | 5.928 | 479,407 | +0.21(+3.60%) |
Nov 03, 2008 | 5.734 | 5.739 | 5.651 | 5.722 | 406,399 | -0.24(-4.05%) |
Oct 31, 2008 | 5.651 | 5.963 | 5.610 | 5.963 | 484,612 | +0.12(+2.02%) |
Oct 30, 2008 | 5.822 | 5.863 | 5.604 | 5.845 | 344,910 | +0.24(+4.31%) |
Oct 29, 2008 | 5.492 | 5.757 | 5.468 | 5.604 | 273,002 | -0.08(-1.35%) |
Oct 28, 2008 | 5.415 | 5.692 | 5.186 | 5.680 | 426,429 | +0.45(+8.56%) |
Oct 27, 2008 | 5.244 | 5.415 | 5.209 | 5.233 | 488,921 | -0.29(-5.23%) |
Oct 24, 2008 | 5.144 | 5.651 | 5.132 | 5.521 | 0 | -0.18(-3.10%) |
Oct 23, 2008 | 5.604 | 5.787 | 5.421 | 5.698 | 394,900 | +0.19(+3.42%) |
Oct 22, 2008 | 5.716 | 5.728 | 5.433 | 5.510 | 477,320 | -0.31(-5.27%) |
Oct 21, 2008 | 5.904 | 6.016 | 5.787 | 5.816 | 590,500 | -0.18(-2.95%) |
Oct 20, 2008 | 5.675 | 5.993 | 5.645 | 5.993 | 261,878 | +0.42(+7.51%) |
Oct 17, 2008 | 5.427 | 5.769 | 5.404 | 5.574 | 0 | -0.16(-2.71%) |
Oct 16, 2008 | 5.510 | 5.757 | 5.303 | 5.730 | 602,687 | +0.31(+5.80%) |
Oct 15, 2008 | 5.922 | 5.934 | 5.404 | 5.415 | 726,226 | -0.28(-4.96%) |
Oct 14, 2008 | 5.987 | 5.987 | 5.574 | 5.698 | 819,692 | -0.13(-2.22%) |
Oct 13, 2008 | 5.439 | 5.845 | 5.398 | 5.828 | 1,252,503 | +0.48(+8.92%) |
Oct 10, 2008 | 5.168 | 5.462 | 4.997 | 5.351 | 0 | +0.08(+1.45%) |
Oct 09, 2008 | 5.633 | 5.651 | 5.227 | 5.274 | 680,033 | -0.49(-8.58%) |
Oct 08, 2008 | 5.851 | 5.999 | 5.669 | 5.769 | 671,424 | +0.05(+0.93%) |
Oct 07, 2008 | 6.140 | 6.140 | 5.704 | 5.716 | 565,501 | -0.37(-6.01%) |
Oct 06, 2008 | 6.193 | 6.234 | 5.716 | 6.081 | 640,388 | -0.31(-4.88%) |
Oct 03, 2008 | 6.458 | 6.647 | 6.370 | 6.394 | 0 | -0.03(-0.46%) |
Oct 02, 2008 | 6.452 | 6.564 | 6.408 | 6.423 | 1,187,077 | +0.15(+2.35%) |