Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.762 | 6.908 | 6.717 | 6.841 | 3,500,066 | +0.08(+1.25%) |
Dec 30, 2008 | 6.619 | 6.757 | 6.591 | 6.757 | 2,097,915 | +0.19(+2.91%) |
Dec 29, 2008 | 6.698 | 6.713 | 6.481 | 6.566 | 2,303,942 | -0.15(-2.26%) |
Dec 26, 2008 | 6.703 | 6.785 | 6.658 | 6.717 | 856,919 | +0.05(+0.80%) |
Dec 24, 2008 | 6.591 | 6.695 | 6.540 | 6.664 | 1,081,400 | +0.09(+1.41%) |
Dec 23, 2008 | 6.613 | 6.714 | 6.518 | 6.571 | 1,908,243 | -0.00(-0.04%) |
Dec 22, 2008 | 6.824 | 6.824 | 6.459 | 6.574 | 3,982,055 | -0.26(-3.86%) |
Dec 19, 2008 | 6.655 | 6.964 | 6.655 | 6.838 | 6,205,655 | +0.21(+3.09%) |
Dec 18, 2008 | 6.481 | 6.709 | 6.422 | 6.633 | 3,911,323 | +0.15(+2.34%) |
Dec 17, 2008 | 6.664 | 6.765 | 6.425 | 6.481 | 4,533,935 | -0.26(-3.87%) |
Dec 16, 2008 | 6.428 | 6.765 | 6.392 | 6.743 | 3,857,788 | +0.38(+6.00%) |
Dec 15, 2008 | 6.518 | 6.571 | 6.276 | 6.361 | 2,409,614 | -0.15(-2.29%) |
Dec 12, 2008 | 6.319 | 6.509 | 6.257 | 6.509 | 3,532,998 | +0.05(+0.74%) |
Dec 11, 2008 | 6.512 | 6.692 | 6.394 | 6.462 | 2,689,026 | -0.15(-2.25%) |
Dec 10, 2008 | 6.731 | 6.768 | 6.445 | 6.611 | 3,826,515 | -0.03(-0.47%) |
Dec 09, 2008 | 6.748 | 6.900 | 6.501 | 6.641 | 4,274,012 | -0.15(-2.19%) |
Dec 08, 2008 | 6.964 | 7.037 | 6.737 | 6.790 | 4,982,536 | -0.05(-0.70%) |
Dec 05, 2008 | 6.717 | 6.858 | 6.417 | 6.838 | 5,698,523 | +0.07(+1.04%) |
Dec 04, 2008 | 6.698 | 6.832 | 6.599 | 6.768 | 5,385,937 | -0.03(-0.50%) |
Dec 03, 2008 | 6.639 | 6.976 | 6.459 | 6.802 | 6,963,591 | +0.25(+3.86%) |
Dec 02, 2008 | 6.992 | 7.021 | 6.434 | 6.549 | 10,994,699 | -0.43(-6.12%) |
Dec 01, 2008 | 7.394 | 7.397 | 6.967 | 6.976 | 5,219,682 | -0.54(-7.24%) |
Nov 28, 2008 | 7.442 | 7.571 | 7.369 | 7.520 | 1,597,278 | +0.07(+0.90%) |
Nov 26, 2008 | 7.442 | 7.678 | 7.329 | 7.453 | 6,100,500 | -0.11(-1.41%) |
Nov 25, 2008 | 8.034 | 8.119 | 7.442 | 7.560 | 6,567,183 | -0.43(-5.38%) |
Nov 24, 2008 | 7.582 | 8.085 | 7.498 | 7.989 | 5,576,296 | +0.46(+6.12%) |
Nov 21, 2008 | 7.810 | 7.905 | 7.285 | 7.529 | 6,661,777 | -0.07(-0.92%) |
Nov 20, 2008 | 7.765 | 8.071 | 7.551 | 7.599 | 5,294,723 | -0.26(-3.36%) |
Nov 19, 2008 | 7.852 | 8.085 | 7.725 | 7.863 | 7,198,099 | -0.03(-0.36%) |
Nov 18, 2008 | 7.329 | 7.942 | 7.307 | 7.891 | 33,696,700 | +0.60(+8.16%) |
Nov 17, 2008 | 7.400 | 7.498 | 7.217 | 7.296 | 2,819,336 | -0.14(-1.89%) |
Nov 14, 2008 | 7.582 | 7.709 | 7.411 | 7.436 | 2,968,584 | -0.24(-3.11%) |
Nov 13, 2008 | 7.181 | 7.683 | 6.967 | 7.675 | 4,043,325 | +0.51(+7.18%) |
Nov 12, 2008 | 7.417 | 7.453 | 7.138 | 7.161 | 2,438,120 | -0.35(-4.60%) |
Nov 11, 2008 | 7.591 | 7.695 | 7.436 | 7.506 | 2,048,980 | -0.13(-1.73%) |
Nov 10, 2008 | 7.706 | 7.801 | 7.518 | 7.638 | 3,312,421 | +0.15(+2.06%) |
Nov 07, 2008 | 7.402 | 7.518 | 7.287 | 7.484 | 2,785,190 | +0.15(+1.99%) |
Nov 06, 2008 | 7.852 | 7.852 | 7.304 | 7.338 | 5,350,188 | -0.54(-6.81%) |
Nov 05, 2008 | 8.057 | 8.175 | 7.838 | 7.874 | 3,717,232 | -0.40(-4.85%) |
Nov 04, 2008 | 8.377 | 8.492 | 8.220 | 8.276 | 2,535,708 | +0.07(+0.86%) |
Nov 03, 2008 | 8.324 | 8.534 | 8.043 | 8.206 | 3,678,963 | -0.12(-1.45%) |
Oct 31, 2008 | 8.208 | 8.489 | 8.175 | 8.326 | 3,105,186 | +0.10(+1.26%) |
Oct 30, 2008 | 8.102 | 8.251 | 7.916 | 8.222 | 2,298,345 | +0.27(+3.35%) |
Oct 29, 2008 | 7.723 | 8.237 | 7.709 | 7.956 | 2,721,648 | +0.23(+2.98%) |
Oct 28, 2008 | 7.197 | 7.725 | 7.040 | 7.725 | 2,741,825 | +0.55(+7.67%) |
Oct 27, 2008 | 7.110 | 7.408 | 7.015 | 7.175 | 2,399,391 | -0.04(-0.51%) |
Oct 24, 2008 | 7.285 | 7.461 | 7.021 | 7.212 | 3,527,803 | -0.45(-5.87%) |
Oct 23, 2008 | 7.428 | 7.666 | 7.167 | 7.661 | 4,632,029 | +0.24(+3.29%) |
Oct 22, 2008 | 7.478 | 7.582 | 7.299 | 7.417 | 2,471,522 | -0.19(-2.51%) |
Oct 21, 2008 | 7.658 | 7.902 | 7.579 | 7.607 | 2,412,050 | -0.16(-2.10%) |
Oct 20, 2008 | 7.703 | 7.824 | 7.512 | 7.770 | 3,059,994 | +0.18(+2.41%) |
Oct 17, 2008 | 7.268 | 7.964 | 7.220 | 7.588 | 3,961,711 | -0.24(-3.02%) |
Oct 16, 2008 | 7.296 | 7.849 | 7.091 | 7.824 | 5,079,910 | +0.56(+7.78%) |
Oct 15, 2008 | 7.644 | 7.669 | 7.195 | 7.259 | 3,928,003 | -0.48(-6.17%) |
Oct 14, 2008 | 8.175 | 8.251 | 7.591 | 7.737 | 4,260,085 | -0.29(-3.57%) |
Oct 13, 2008 | 8.006 | 8.276 | 7.526 | 8.023 | 4,832,992 | +0.27(+3.44%) |
Oct 10, 2008 | 7.096 | 7.947 | 6.959 | 7.756 | 6,934,668 | +0.41(+5.62%) |
Oct 09, 2008 | 8.231 | 8.371 | 7.343 | 7.343 | 7,204,633 | -0.80(-9.83%) |
Oct 08, 2008 | 8.043 | 8.604 | 8.003 | 8.144 | 7,353,521 | -0.06(-0.75%) |
Oct 07, 2008 | 8.197 | 8.456 | 8.180 | 8.206 | 3,372,854 | -0.11(-1.32%) |
Oct 06, 2008 | 8.206 | 8.425 | 8.054 | 8.315 | 6,012,095 | -0.02(-0.24%) |
Oct 03, 2008 | 8.276 | 8.464 | 8.169 | 8.335 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.119 | 8.284 | 7.933 | 8.197 | 2,764,576 | +0.06(+0.69%) |