Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.423 | 7.127 | 6.423 | 6.939 | 1,689,217 | +0.51(+7.88%) |
Dec 30, 2008 | 6.404 | 6.592 | 6.104 | 6.432 | 1,705,313 | -0.05(-0.72%) |
Dec 29, 2008 | 6.724 | 6.780 | 6.198 | 6.479 | 1,107,121 | -0.28(-4.17%) |
Dec 26, 2008 | 6.893 | 6.893 | 6.573 | 6.761 | 0 | -0.08(-1.10%) |
Dec 24, 2008 | 6.583 | 6.949 | 6.432 | 6.836 | 493,298 | +0.23(+3.56%) |
Dec 23, 2008 | 7.325 | 7.437 | 6.536 | 6.601 | 1,078,411 | -0.66(-9.06%) |
Dec 22, 2008 | 7.738 | 7.738 | 6.921 | 7.259 | 654,134 | -0.47(-6.08%) |
Dec 19, 2008 | 7.362 | 7.944 | 7.362 | 7.728 | 1,723,357 | +0.39(+5.38%) |
Dec 18, 2008 | 7.296 | 7.700 | 7.090 | 7.334 | 989,463 | +0.07(+0.90%) |
Dec 17, 2008 | 6.648 | 7.447 | 6.601 | 7.268 | 1,701,169 | +0.51(+7.50%) |
Dec 16, 2008 | 6.508 | 6.939 | 6.479 | 6.761 | 1,391,644 | +0.43(+6.82%) |
Dec 15, 2008 | 6.902 | 7.099 | 6.123 | 6.329 | 883,864 | -0.54(-7.80%) |
Dec 12, 2008 | 6.357 | 6.864 | 6.357 | 6.864 | 0 | +0.38(+5.79%) |
Dec 11, 2008 | 7.005 | 7.193 | 6.390 | 6.489 | 853,720 | -0.77(-10.61%) |
Dec 10, 2008 | 7.202 | 7.400 | 6.939 | 7.259 | 1,032,161 | +0.14(+1.98%) |
Dec 09, 2008 | 7.522 | 7.766 | 6.921 | 7.118 | 1,572,432 | -0.52(-6.77%) |
Dec 08, 2008 | 7.240 | 7.756 | 7.090 | 7.634 | 1,725,397 | +0.64(+9.13%) |
Dec 05, 2008 | 6.498 | 7.015 | 6.146 | 6.996 | 0 | +0.39(+5.97%) |
Dec 04, 2008 | 6.695 | 7.202 | 6.432 | 6.601 | 895,715 | -0.23(-3.43%) |
Dec 03, 2008 | 6.554 | 6.893 | 6.207 | 6.836 | 928,504 | +0.37(+5.66%) |
Dec 02, 2008 | 6.207 | 6.639 | 5.916 | 6.470 | 1,287,910 | +0.39(+6.33%) |
Dec 01, 2008 | 6.799 | 6.817 | 6.076 | 6.085 | 1,183,639 | -0.96(-13.60%) |
Nov 28, 2008 | 6.799 | 7.090 | 6.780 | 7.043 | 842,475 | +0.12(+1.76%) |
Nov 26, 2008 | 6.245 | 6.939 | 6.132 | 6.921 | 1,121,896 | +0.54(+8.38%) |
Nov 25, 2008 | 6.000 | 6.404 | 5.869 | 6.385 | 2,430,529 | +0.41(+6.92%) |
Nov 24, 2008 | 5.831 | 6.010 | 5.484 | 5.972 | 2,159,841 | +0.32(+5.65%) |
Nov 21, 2008 | 5.550 | 5.691 | 4.977 | 5.653 | 1,988,536 | +0.24(+4.51%) |
Nov 20, 2008 | 5.869 | 6.104 | 5.296 | 5.409 | 2,873,951 | -0.54(-9.00%) |
Nov 19, 2008 | 6.921 | 6.986 | 5.925 | 5.944 | 1,633,275 | -1.01(-14.57%) |
Nov 18, 2008 | 7.202 | 7.259 | 6.573 | 6.958 | 1,222,665 | -0.30(-4.14%) |
Nov 17, 2008 | 7.569 | 7.634 | 7.184 | 7.259 | 1,072,403 | -0.40(-5.27%) |
Nov 14, 2008 | 7.916 | 8.282 | 7.376 | 7.663 | 0 | -0.49(-5.99%) |
Nov 13, 2008 | 7.728 | 8.151 | 7.090 | 8.151 | 2,249,552 | +0.47(+6.11%) |
Nov 12, 2008 | 8.620 | 8.677 | 7.663 | 7.681 | 1,640,574 | -1.12(-12.70%) |
Nov 11, 2008 | 9.118 | 9.174 | 8.705 | 8.799 | 654,440 | -0.42(-4.58%) |
Nov 10, 2008 | 9.390 | 9.935 | 9.099 | 9.221 | 951,273 | -0.14(-1.50%) |
Nov 07, 2008 | 9.362 | 9.456 | 9.062 | 9.362 | 0 | +0.11(+1.22%) |
Nov 06, 2008 | 9.785 | 9.860 | 8.893 | 9.250 | 1,571,644 | -0.66(-6.63%) |
Nov 05, 2008 | 11.19 | 11.27 | 9.822 | 9.907 | 1,947,664 | -1.89(-16.00%) |
Nov 04, 2008 | 12.84 | 12.84 | 11.41 | 11.79 | 1,657,641 | -0.35(-2.86%) |
Nov 03, 2008 | 12.38 | 13.07 | 11.93 | 12.14 | 1,314,120 | -0.25(-2.05%) |
Oct 31, 2008 | 11.92 | 12.73 | 11.51 | 12.40 | 1,764,960 | +0.28(+2.33%) |
Oct 30, 2008 | 11.25 | 12.22 | 11.05 | 12.11 | 1,927,513 | +1.30(+11.98%) |
Oct 29, 2008 | 9.522 | 11.33 | 9.259 | 10.82 | 2,752,294 | +1.35(+14.29%) |
Oct 28, 2008 | 8.611 | 9.710 | 8.245 | 9.466 | 2,780,273 | +1.50(+18.87%) |
Oct 27, 2008 | 8.461 | 8.780 | 7.963 | 7.963 | 1,671,200 | -0.63(-7.32%) |
Oct 24, 2008 | 8.545 | 9.203 | 8.226 | 8.592 | 0 | -0.89(-9.41%) |
Oct 23, 2008 | 9.635 | 9.907 | 8.705 | 9.484 | 1,732,178 | -0.09(-0.98%) |
Oct 22, 2008 | 9.700 | 9.869 | 9.250 | 9.578 | 2,237,593 | -0.40(-4.05%) |
Oct 21, 2008 | 9.907 | 10.52 | 9.653 | 9.982 | 3,504,621 | +0.73(+7.92%) |
Oct 20, 2008 | 8.620 | 9.381 | 8.395 | 9.250 | 1,581,926 | +0.68(+7.89%) |
Oct 17, 2008 | 8.104 | 9.221 | 7.869 | 8.573 | 0 | +0.14(+1.67%) |
Oct 16, 2008 | 8.001 | 8.480 | 7.325 | 8.433 | 3,116,591 | +0.46(+5.77%) |
Oct 15, 2008 | 9.212 | 9.475 | 7.954 | 7.972 | 1,045,498 | -1.42(-15.10%) |
Oct 14, 2008 | 10.31 | 10.43 | 9.015 | 9.390 | 1,389,702 | -0.51(-5.12%) |
Oct 13, 2008 | 8.865 | 9.897 | 8.855 | 9.897 | 1,954,223 | +1.48(+17.63%) |
Oct 10, 2008 | 7.700 | 8.414 | 7.062 | 8.414 | 0 | +0.27(+3.34%) |
Oct 09, 2008 | 8.883 | 9.268 | 8.010 | 8.141 | 3,138,742 | -0.60(-6.87%) |
Oct 08, 2008 | 8.536 | 9.146 | 7.860 | 8.742 | 3,159,198 | -0.19(-2.10%) |
Oct 07, 2008 | 9.578 | 10.27 | 8.893 | 8.930 | 4,204,305 | -0.64(-6.67%) |
Oct 06, 2008 | 9.625 | 9.672 | 8.714 | 9.569 | 3,336,758 | -0.35(-3.50%) |
Oct 03, 2008 | 10.95 | 11.45 | 9.747 | 9.916 | 0 | -0.63(-5.97%) |
Oct 02, 2008 | 12.11 | 12.11 | 10.34 | 10.55 | 1,761,105 | -1.69(-13.81%) |