Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.424 | 6.775 | 6.383 | 6.728 | 6,906,457 | +0.29(+4.53%) |
Dec 30, 2008 | 6.127 | 6.443 | 6.059 | 6.437 | 5,859,414 | +0.33(+5.35%) |
Dec 29, 2008 | 6.279 | 6.279 | 5.982 | 6.110 | 5,676,975 | -0.23(-3.61%) |
Dec 26, 2008 | 6.274 | 6.432 | 6.173 | 6.339 | 2,464,333 | +0.02(+0.34%) |
Dec 24, 2008 | 6.219 | 6.369 | 6.105 | 6.317 | 1,940,085 | +0.05(+0.74%) |
Dec 23, 2008 | 6.517 | 6.541 | 6.249 | 6.271 | 6,188,318 | -0.15(-2.37%) |
Dec 22, 2008 | 6.679 | 6.748 | 6.309 | 6.424 | 5,425,379 | -0.26(-3.87%) |
Dec 19, 2008 | 6.876 | 7.063 | 6.595 | 6.682 | 8,384,721 | -0.13(-1.88%) |
Dec 18, 2008 | 6.862 | 7.028 | 6.723 | 6.810 | 10,949,750 | -0.02(-0.24%) |
Dec 17, 2008 | 7.009 | 7.140 | 6.791 | 6.827 | 11,367,534 | -0.32(-4.50%) |
Dec 16, 2008 | 6.459 | 7.148 | 6.410 | 7.148 | 11,946,888 | +0.80(+12.66%) |
Dec 15, 2008 | 6.775 | 6.775 | 6.195 | 6.345 | 7,402,292 | -0.37(-5.55%) |
Dec 12, 2008 | 6.345 | 6.769 | 6.059 | 6.718 | 9,082,357 | +0.24(+3.66%) |
Dec 11, 2008 | 6.824 | 7.142 | 6.464 | 6.481 | 10,062,396 | -0.44(-6.30%) |
Dec 10, 2008 | 7.009 | 7.194 | 6.690 | 6.916 | 9,258,943 | -0.00(-0.04%) |
Dec 09, 2008 | 6.892 | 7.532 | 6.712 | 6.919 | 16,566,166 | -0.02(-0.24%) |
Dec 08, 2008 | 6.590 | 7.080 | 6.541 | 6.935 | 12,797,311 | +0.58(+9.08%) |
Dec 05, 2008 | 5.778 | 6.358 | 5.582 | 6.358 | 11,963,245 | +0.44(+7.41%) |
Dec 04, 2008 | 5.462 | 6.315 | 5.364 | 5.920 | 20,219,788 | +0.35(+6.31%) |
Dec 03, 2008 | 5.255 | 5.705 | 5.174 | 5.569 | 16,025,891 | +0.12(+2.15%) |
Dec 02, 2008 | 4.937 | 5.470 | 4.937 | 5.451 | 13,474,223 | +0.33(+6.49%) |
Dec 01, 2008 | 5.672 | 5.718 | 5.097 | 5.119 | 13,414,627 | -0.74(-12.56%) |
Nov 28, 2008 | 5.849 | 5.882 | 5.653 | 5.854 | 5,145,532 | -0.02(-0.28%) |
Nov 26, 2008 | 5.106 | 5.925 | 4.991 | 5.871 | 15,003,197 | +0.66(+12.76%) |
Nov 25, 2008 | 5.067 | 5.367 | 4.959 | 5.206 | 24,104,570 | +0.07(+1.32%) |
Nov 24, 2008 | 4.610 | 5.201 | 4.512 | 5.138 | 22,726,298 | +0.55(+12.05%) |
Nov 21, 2008 | 4.425 | 4.607 | 4.074 | 4.585 | 26,404,180 | +0.29(+6.85%) |
Nov 20, 2008 | 4.605 | 4.901 | 4.261 | 4.291 | 28,738,028 | -0.35(-7.51%) |
Nov 19, 2008 | 5.234 | 5.255 | 4.637 | 4.640 | 23,334,098 | -0.71(-13.28%) |
Nov 18, 2008 | 5.533 | 5.786 | 5.176 | 5.351 | 19,945,632 | -0.24(-4.29%) |
Nov 17, 2008 | 5.770 | 5.971 | 5.588 | 5.590 | 13,725,789 | -0.37(-6.26%) |
Nov 14, 2008 | 6.453 | 6.682 | 5.939 | 5.963 | 17,944,478 | -0.63(-9.62%) |
Nov 13, 2008 | 6.475 | 6.598 | 5.438 | 6.598 | 29,646,182 | +0.19(+2.89%) |
Nov 12, 2008 | 7.023 | 7.164 | 6.375 | 6.413 | 14,831,290 | -0.75(-10.49%) |
Nov 11, 2008 | 7.134 | 7.420 | 6.728 | 7.164 | 10,914,895 | +0.04(+0.57%) |
Nov 10, 2008 | 7.592 | 7.665 | 6.974 | 7.123 | 9,616,462 | -0.32(-4.32%) |
Nov 07, 2008 | 7.722 | 7.951 | 7.172 | 7.445 | 11,568,329 | -0.33(-4.27%) |
Nov 06, 2008 | 8.697 | 8.714 | 7.706 | 7.777 | 12,079,779 | -1.05(-11.88%) |
Nov 05, 2008 | 8.942 | 9.242 | 8.803 | 8.825 | 13,468,112 | -0.24(-2.64%) |
Nov 04, 2008 | 8.763 | 9.114 | 8.684 | 9.065 | 11,393,392 | +0.52(+6.12%) |
Nov 03, 2008 | 8.662 | 8.888 | 8.400 | 8.542 | 7,099,917 | -0.30(-3.36%) |
Oct 31, 2008 | 8.439 | 8.920 | 8.270 | 8.839 | 8,257,229 | +0.31(+3.67%) |
Oct 30, 2008 | 8.670 | 8.768 | 8.316 | 8.526 | 7,827,880 | +0.20(+2.45%) |
Oct 29, 2008 | 7.981 | 8.640 | 7.839 | 8.321 | 17,528,942 | +0.34(+4.23%) |
Oct 28, 2008 | 7.483 | 8.011 | 6.930 | 7.984 | 14,915,455 | +0.75(+10.31%) |
Oct 27, 2008 | 7.491 | 7.894 | 7.230 | 7.238 | 15,433,009 | -0.52(-6.70%) |
Oct 24, 2008 | 7.445 | 8.237 | 7.317 | 7.758 | 15,464,705 | -0.44(-5.38%) |
Oct 23, 2008 | 8.164 | 8.577 | 7.736 | 8.199 | 22,231,750 | -0.16(-1.95%) |
Oct 22, 2008 | 8.763 | 8.912 | 8.074 | 8.362 | 24,762,458 | -0.65(-7.19%) |
Oct 21, 2008 | 8.983 | 9.498 | 8.784 | 9.010 | 108,473,432 | -0.10(-1.05%) |
Oct 20, 2008 | 8.686 | 9.108 | 8.591 | 9.106 | 17,104,330 | +0.67(+7.91%) |
Oct 17, 2008 | 8.000 | 8.970 | 7.997 | 8.439 | 24,897,376 | +0.79(+10.32%) |
Oct 16, 2008 | 7.284 | 7.649 | 6.843 | 7.649 | 13,456,816 | +0.36(+5.01%) |
Oct 15, 2008 | 7.842 | 8.161 | 7.251 | 7.284 | 8,384,082 | -0.97(-11.77%) |
Oct 14, 2008 | 8.436 | 8.553 | 7.880 | 8.256 | 13,270,844 | +0.08(+0.97%) |
Oct 13, 2008 | 7.521 | 8.185 | 7.499 | 8.177 | 13,048,808 | +1.13(+16.08%) |
Oct 10, 2008 | 6.388 | 7.477 | 6.198 | 7.044 | 17,722,244 | +0.30(+4.53%) |
Oct 09, 2008 | 7.613 | 7.679 | 6.595 | 6.739 | 17,456,738 | -0.61(-8.33%) |
Oct 08, 2008 | 7.281 | 7.897 | 7.033 | 7.352 | 11,515,673 | -0.16(-2.10%) |
Oct 07, 2008 | 8.158 | 8.411 | 7.379 | 7.510 | 11,825,980 | -0.51(-6.41%) |
Oct 06, 2008 | 8.302 | 8.463 | 7.428 | 8.025 | 13,266,877 | -0.53(-6.21%) |
Oct 03, 2008 | 8.738 | 9.245 | 8.419 | 8.556 | 7,514,599 | -0.02(-0.29%) |
Oct 02, 2008 | 8.945 | 8.945 | 8.526 | 8.580 | 6,277,489 | -0.28(-3.20%) |