Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.201 | 6.386 | 6.201 | 6.316 | 527,123 | +0.11(+1.79%) |
Dec 30, 2008 | 6.076 | 6.211 | 6.058 | 6.205 | 433,843 | +0.16(+2.70%) |
Dec 29, 2008 | 6.135 | 6.135 | 5.968 | 6.042 | 429,808 | -0.09(-1.49%) |
Dec 26, 2008 | 6.131 | 6.135 | 6.080 | 6.133 | 153,252 | +0.01(+0.23%) |
Dec 24, 2008 | 6.099 | 6.125 | 6.074 | 6.119 | 129,626 | +0.03(+0.46%) |
Dec 23, 2008 | 6.167 | 6.225 | 6.052 | 6.092 | 625,202 | -0.03(-0.52%) |
Dec 22, 2008 | 6.308 | 6.308 | 6.030 | 6.123 | 303,034 | -0.14(-2.28%) |
Dec 19, 2008 | 6.229 | 6.354 | 6.229 | 6.266 | 223,480 | +0.16(+2.54%) |
Dec 18, 2008 | 6.205 | 6.272 | 6.022 | 6.111 | 365,159 | -0.13(-2.10%) |
Dec 17, 2008 | 6.237 | 6.324 | 6.183 | 6.243 | 533,109 | -0.00(-0.06%) |
Dec 16, 2008 | 5.978 | 6.266 | 5.978 | 6.247 | 321,177 | +0.32(+5.40%) |
Dec 15, 2008 | 6.078 | 6.078 | 5.853 | 5.926 | 586,476 | -0.15(-2.39%) |
Dec 12, 2008 | 5.909 | 6.092 | 5.889 | 6.072 | 161,260 | +0.10(+1.70%) |
Dec 11, 2008 | 6.205 | 6.227 | 5.941 | 5.970 | 1,512,721 | -0.28(-4.52%) |
Dec 10, 2008 | 6.264 | 6.352 | 6.181 | 6.253 | 722,018 | -0.01(-0.13%) |
Dec 09, 2008 | 6.278 | 6.508 | 6.219 | 6.261 | 1,360,198 | -0.09(-1.38%) |
Dec 08, 2008 | 6.177 | 6.414 | 6.177 | 6.348 | 710,872 | +0.29(+4.72%) |
Dec 05, 2008 | 5.684 | 6.064 | 5.612 | 6.062 | 532,852 | +0.31(+5.39%) |
Dec 04, 2008 | 5.895 | 6.002 | 5.658 | 5.752 | 928,221 | -0.25(-4.11%) |
Dec 03, 2008 | 5.852 | 6.030 | 5.783 | 5.998 | 1,482,581 | +0.11(+1.86%) |
Dec 02, 2008 | 5.758 | 5.907 | 5.654 | 5.889 | 1,042,371 | +0.22(+3.86%) |
Dec 01, 2008 | 6.093 | 6.093 | 5.657 | 5.670 | 685,727 | -0.48(-7.85%) |
Nov 28, 2008 | 6.117 | 6.159 | 6.074 | 6.153 | 205,961 | -0.04(-0.61%) |
Nov 26, 2008 | 5.865 | 6.207 | 5.851 | 6.191 | 363,765 | +0.26(+4.39%) |
Nov 25, 2008 | 6.028 | 6.028 | 5.777 | 5.930 | 618,215 | -0.07(-1.21%) |
Nov 24, 2008 | 5.738 | 6.051 | 5.729 | 6.003 | 701,400 | +0.34(+6.06%) |
Nov 21, 2008 | 5.368 | 5.669 | 5.243 | 5.660 | 1,625,362 | +0.28(+5.29%) |
Nov 20, 2008 | 5.545 | 5.763 | 5.358 | 5.376 | 1,793,835 | -0.23(-4.10%) |
Nov 19, 2008 | 5.968 | 6.052 | 5.604 | 5.606 | 650,482 | -0.32(-5.48%) |
Nov 18, 2008 | 5.990 | 6.046 | 5.742 | 5.930 | 505,288 | -0.00(-0.07%) |
Nov 17, 2008 | 6.014 | 6.129 | 5.883 | 5.934 | 514,392 | -0.27(-4.28%) |
Nov 14, 2008 | 6.259 | 6.358 | 6.095 | 6.200 | 1,026,843 | -0.21(-3.25%) |
Nov 13, 2008 | 5.956 | 6.408 | 5.654 | 6.408 | 1,948,762 | +0.41(+6.83%) |
Nov 12, 2008 | 6.205 | 6.233 | 5.992 | 5.998 | 579,203 | -0.31(-4.95%) |
Nov 11, 2008 | 6.330 | 6.433 | 6.245 | 6.310 | 557,504 | -0.15(-2.37%) |
Nov 10, 2008 | 6.676 | 6.676 | 6.420 | 6.463 | 578,619 | -0.05(-0.75%) |
Nov 07, 2008 | 6.433 | 6.575 | 6.400 | 6.512 | 666,010 | +0.16(+2.46%) |
Nov 06, 2008 | 6.632 | 6.664 | 6.338 | 6.356 | 1,587,169 | -0.26(-3.88%) |
Nov 05, 2008 | 6.938 | 6.954 | 6.612 | 6.612 | 1,788,442 | -0.38(-5.40%) |
Nov 04, 2008 | 6.881 | 7.040 | 6.875 | 6.990 | 462,176 | +0.17(+2.48%) |
Nov 03, 2008 | 6.752 | 6.850 | 6.734 | 6.821 | 1,229,998 | +0.08(+1.21%) |
Oct 31, 2008 | 6.652 | 6.851 | 6.549 | 6.740 | 1,039,322 | +0.01(+0.18%) |
Oct 30, 2008 | 6.954 | 6.954 | 6.580 | 6.728 | 1,317,911 | +0.04(+0.53%) |
Oct 29, 2008 | 6.694 | 6.921 | 6.555 | 6.692 | 936,867 | -0.01(-0.21%) |
Oct 28, 2008 | 6.125 | 6.706 | 6.066 | 6.706 | 952,319 | +0.67(+11.14%) |
Oct 27, 2008 | 6.026 | 6.296 | 6.012 | 6.034 | 618,406 | -0.23(-3.68%) |
Oct 24, 2008 | 6.408 | 6.420 | 5.966 | 6.264 | 1,507,802 | -0.21(-3.28%) |
Oct 23, 2008 | 6.511 | 6.650 | 6.143 | 6.477 | 2,635,692 | -0.05(-0.79%) |
Oct 22, 2008 | 6.839 | 6.839 | 6.384 | 6.529 | 643,707 | -0.41(-5.93%) |
Oct 21, 2008 | 7.247 | 7.284 | 6.909 | 6.940 | 739,276 | -0.35(-4.83%) |
Oct 20, 2008 | 7.157 | 7.292 | 6.942 | 7.292 | 982,529 | +0.32(+4.62%) |
Oct 17, 2008 | 6.835 | 7.318 | 6.680 | 6.970 | 1,342,754 | +0.10(+1.45%) |
Oct 16, 2008 | 6.481 | 6.875 | 6.211 | 6.871 | 1,040,625 | +0.30(+4.57%) |
Oct 15, 2008 | 7.066 | 7.143 | 6.571 | 6.571 | 1,398,435 | -0.63(-8.76%) |
Oct 14, 2008 | 7.831 | 7.996 | 7.107 | 7.201 | 1,300,809 | -0.33(-4.33%) |
Oct 13, 2008 | 6.891 | 7.527 | 6.891 | 7.527 | 423,838 | +0.74(+10.93%) |
Oct 10, 2008 | 6.509 | 6.932 | 6.233 | 6.785 | 2,410,692 | -0.05(-0.71%) |
Oct 09, 2008 | 7.070 | 7.255 | 6.713 | 6.834 | 960,795 | -0.20(-2.82%) |
Oct 08, 2008 | 6.923 | 7.344 | 6.865 | 7.032 | 2,850,053 | +0.07(+0.97%) |
Oct 07, 2008 | 7.461 | 7.523 | 6.964 | 6.964 | 991,784 | -0.50(-6.71%) |
Oct 06, 2008 | 7.710 | 7.773 | 7.131 | 7.465 | 1,705,966 | -0.41(-5.18%) |
Oct 03, 2008 | 8.239 | 8.318 | 7.871 | 7.873 | 0 | -0.26(-3.15%) |
Oct 02, 2008 | 8.372 | 8.445 | 8.109 | 8.129 | 1,009,344 | -0.37(-4.33%) |