Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.495 | 7.708 | 7.379 | 7.663 | 7,637,615 | +0.21(+2.86%) |
Dec 30, 2008 | 7.183 | 7.450 | 7.112 | 7.450 | 7,378,798 | +0.29(+4.10%) |
Dec 29, 2008 | 7.121 | 7.175 | 6.899 | 7.157 | 8,443,099 | -0.03(-0.37%) |
Dec 26, 2008 | 7.210 | 7.290 | 7.014 | 7.183 | 4,263,859 | -0.02(-0.25%) |
Dec 24, 2008 | 6.943 | 7.263 | 6.943 | 7.201 | 5,582,052 | +0.28(+3.98%) |
Dec 23, 2008 | 7.130 | 7.148 | 6.810 | 6.926 | 9,068,844 | -0.07(-1.02%) |
Dec 22, 2008 | 7.317 | 7.423 | 6.534 | 6.997 | 10,790,512 | -0.28(-3.91%) |
Dec 19, 2008 | 7.583 | 7.583 | 7.095 | 7.281 | 13,144,825 | +0.02(+0.24%) |
Dec 18, 2008 | 7.361 | 7.468 | 7.175 | 7.263 | 12,729,315 | -0.09(-1.21%) |
Dec 17, 2008 | 7.086 | 7.459 | 7.023 | 7.352 | 11,848,418 | +0.24(+3.38%) |
Dec 16, 2008 | 6.828 | 7.148 | 6.810 | 7.112 | 16,027,199 | +0.36(+5.26%) |
Dec 15, 2008 | 6.721 | 6.792 | 6.463 | 6.757 | 14,367,341 | +0.27(+4.11%) |
Dec 12, 2008 | 6.410 | 6.570 | 6.268 | 6.490 | 14,823,273 | +0.02(+0.27%) |
Dec 11, 2008 | 7.068 | 7.068 | 6.339 | 6.472 | 18,061,872 | -0.53(-7.61%) |
Dec 10, 2008 | 7.432 | 7.503 | 6.899 | 7.006 | 16,472,798 | -0.35(-4.72%) |
Dec 09, 2008 | 7.868 | 7.921 | 7.326 | 7.352 | 14,726,033 | -0.56(-7.13%) |
Dec 08, 2008 | 8.086 | 8.086 | 7.695 | 7.917 | 10,073,657 | +0.07(+0.91%) |
Dec 05, 2008 | 7.544 | 7.855 | 7.108 | 7.846 | 10,092,573 | +0.36(+4.74%) |
Dec 04, 2008 | 7.295 | 7.781 | 7.233 | 7.490 | 10,701,700 | +0.12(+1.57%) |
Dec 03, 2008 | 7.188 | 7.464 | 6.993 | 7.375 | 11,782,616 | -0.03(-0.36%) |
Dec 02, 2008 | 7.162 | 7.419 | 6.939 | 7.402 | 11,834,597 | +0.36(+5.04%) |
Dec 01, 2008 | 7.553 | 7.588 | 7.028 | 7.046 | 11,499,686 | -0.64(-8.32%) |
Nov 28, 2008 | 7.641 | 7.926 | 7.419 | 7.686 | 5,580,805 | +0.20(+2.61%) |
Nov 26, 2008 | 7.570 | 7.633 | 7.295 | 7.490 | 10,807,137 | -0.06(-0.82%) |
Nov 25, 2008 | 7.499 | 8.041 | 7.393 | 7.553 | 16,886,376 | +0.16(+2.16%) |
Nov 24, 2008 | 7.393 | 7.579 | 6.868 | 7.393 | 17,996,226 | +0.32(+4.52%) |
Nov 21, 2008 | 7.082 | 7.366 | 6.824 | 7.073 | 27,053,898 | +0.18(+2.58%) |
Nov 20, 2008 | 7.704 | 7.935 | 6.859 | 6.895 | 24,769,788 | -0.81(-10.50%) |
Nov 19, 2008 | 8.717 | 8.832 | 7.677 | 7.704 | 16,815,284 | -1.02(-11.71%) |
Nov 18, 2008 | 8.788 | 8.912 | 8.486 | 8.725 | 10,626,247 | -0.07(-0.81%) |
Nov 17, 2008 | 9.019 | 9.143 | 8.663 | 8.797 | 9,840,914 | -0.23(-2.56%) |
Nov 14, 2008 | 9.196 | 9.436 | 8.859 | 9.028 | 0 | -0.28(-3.05%) |
Nov 13, 2008 | 9.107 | 9.498 | 8.672 | 9.312 | 19,088,556 | +0.45(+5.12%) |
Nov 12, 2008 | 9.516 | 9.632 | 8.503 | 8.859 | 15,806,300 | -0.79(-8.20%) |
Nov 11, 2008 | 9.854 | 9.872 | 9.454 | 9.650 | 8,138,022 | -0.21(-2.16%) |
Nov 10, 2008 | 10.16 | 10.25 | 9.721 | 9.863 | 5,302,282 | -0.17(-1.68%) |
Nov 07, 2008 | 9.934 | 10.16 | 9.738 | 10.03 | 8,018,027 | +0.18(+1.80%) |
Nov 06, 2008 | 10.35 | 10.53 | 9.818 | 9.854 | 10,895,747 | -0.56(-5.38%) |
Nov 05, 2008 | 10.56 | 10.79 | 10.40 | 10.41 | 8,602,354 | -0.29(-2.74%) |
Nov 04, 2008 | 10.65 | 10.71 | 10.08 | 10.71 | 13,861,162 | +0.22(+2.12%) |
Nov 03, 2008 | 10.65 | 10.83 | 10.40 | 10.48 | 7,739,148 | +0.02(+0.17%) |
Oct 31, 2008 | 10.13 | 10.78 | 9.872 | 10.47 | 11,944,869 | +0.48(+4.80%) |
Oct 30, 2008 | 9.827 | 10.08 | 9.765 | 9.987 | 11,002,107 | +0.36(+3.69%) |
Oct 29, 2008 | 9.623 | 9.987 | 9.525 | 9.632 | 11,297,473 | -0.25(-2.52%) |
Oct 28, 2008 | 9.694 | 9.907 | 9.116 | 9.881 | 13,868,176 | +0.41(+4.32%) |
Oct 27, 2008 | 9.729 | 10.03 | 9.472 | 9.472 | 9,979,146 | -0.28(-2.83%) |
Oct 24, 2008 | 10.12 | 10.28 | 9.721 | 9.747 | 12,674,013 | -0.79(-7.50%) |
Oct 23, 2008 | 10.68 | 10.94 | 10.09 | 10.54 | 16,121,414 | -0.12(-1.17%) |
Oct 22, 2008 | 11.19 | 11.36 | 10.34 | 10.66 | 14,039,683 | -0.60(-5.36%) |
Oct 21, 2008 | 11.26 | 11.53 | 10.88 | 11.27 | 7,921,741 | -0.20(-1.71%) |
Oct 20, 2008 | 10.90 | 11.48 | 10.67 | 11.46 | 10,103,041 | +0.63(+5.82%) |
Oct 17, 2008 | 10.85 | 11.15 | 10.69 | 10.83 | 14,809,317 | -0.27(-2.40%) |
Oct 16, 2008 | 10.84 | 11.17 | 10.18 | 11.10 | 19,838,786 | +0.83(+8.04%) |
Oct 15, 2008 | 11.11 | 11.28 | 10.24 | 10.27 | 14,207,710 | -0.68(-6.17%) |
Oct 14, 2008 | 11.56 | 11.72 | 10.75 | 10.95 | 17,244,090 | -0.17(-1.52%) |
Oct 13, 2008 | 10.83 | 12.00 | 10.77 | 11.12 | 21,661,858 | +0.56(+5.30%) |
Oct 10, 2008 | 10.23 | 10.99 | 9.996 | 10.56 | 27,475,850 | +0.12(+1.11%) |
Oct 09, 2008 | 10.74 | 10.93 | 10.35 | 10.44 | 19,402,596 | +0.14(+1.38%) |
Oct 08, 2008 | 10.68 | 11.22 | 10.28 | 10.30 | 15,191,386 | -0.55(-5.08%) |
Oct 07, 2008 | 11.57 | 11.79 | 10.85 | 10.85 | 13,699,177 | -0.53(-4.68%) |
Oct 06, 2008 | 11.72 | 12.16 | 10.84 | 11.38 | 17,124,660 | -0.56(-4.69%) |
Oct 03, 2008 | 12.12 | 12.24 | 11.80 | 11.94 | 0 | +0.04(+0.37%) |
Oct 02, 2008 | 12.60 | 13.30 | 11.89 | 11.90 | 16,452,359 | -0.72(-5.70%) |