Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.682 | 8.261 | 7.570 | 8.125 | 1,485,051 | +0.49(+6.43%) |
Dec 30, 2008 | 7.320 | 7.658 | 7.191 | 7.634 | 971,310 | +0.37(+5.09%) |
Dec 29, 2008 | 7.545 | 7.634 | 7.047 | 7.264 | 1,407,701 | -0.27(-3.53%) |
Dec 26, 2008 | 7.417 | 7.586 | 7.240 | 7.529 | 611,077 | +0.14(+1.96%) |
Dec 24, 2008 | 7.401 | 7.497 | 7.272 | 7.385 | 529,583 | -0.04(-0.54%) |
Dec 23, 2008 | 7.562 | 7.883 | 7.401 | 7.425 | 1,466,045 | -0.13(-1.70%) |
Dec 22, 2008 | 7.996 | 8.004 | 7.296 | 7.553 | 2,623,968 | -0.45(-5.63%) |
Dec 19, 2008 | 7.240 | 8.068 | 7.119 | 8.004 | 5,479,247 | +0.94(+13.33%) |
Dec 18, 2008 | 6.926 | 7.342 | 6.717 | 7.063 | 4,302,589 | +0.36(+5.40%) |
Dec 17, 2008 | 5.937 | 6.733 | 5.937 | 6.701 | 3,556,958 | +0.77(+13.03%) |
Dec 16, 2008 | 5.655 | 5.985 | 5.639 | 5.929 | 2,625,251 | +0.34(+6.04%) |
Dec 15, 2008 | 5.816 | 5.896 | 5.434 | 5.591 | 1,986,532 | -0.22(-3.74%) |
Dec 12, 2008 | 5.623 | 5.961 | 5.583 | 5.808 | 2,376,602 | +0.00(+0.00%) |
Dec 11, 2008 | 6.162 | 6.234 | 5.744 | 5.808 | 1,505,431 | -0.44(-7.08%) |
Dec 10, 2008 | 6.146 | 6.492 | 6.138 | 6.250 | 2,244,795 | +0.13(+2.10%) |
Dec 09, 2008 | 6.403 | 6.476 | 6.041 | 6.122 | 2,203,818 | -0.31(-4.76%) |
Dec 08, 2008 | 6.210 | 6.548 | 6.170 | 6.427 | 2,585,843 | +0.35(+5.83%) |
Dec 05, 2008 | 5.542 | 6.089 | 5.325 | 6.073 | 2,211,370 | +0.43(+7.70%) |
Dec 04, 2008 | 5.518 | 5.921 | 5.390 | 5.639 | 1,984,572 | +0.03(+0.57%) |
Dec 03, 2008 | 5.357 | 5.655 | 5.084 | 5.607 | 1,843,598 | +0.31(+5.77%) |
Dec 02, 2008 | 5.148 | 5.422 | 5.052 | 5.301 | 1,785,879 | +0.25(+4.94%) |
Dec 01, 2008 | 5.679 | 5.872 | 5.028 | 5.052 | 2,076,502 | -0.80(-13.74%) |
Nov 28, 2008 | 5.727 | 5.872 | 5.631 | 5.856 | 449,970 | +0.02(+0.41%) |
Nov 26, 2008 | 5.140 | 5.856 | 5.108 | 5.832 | 2,022,918 | +0.56(+10.52%) |
Nov 25, 2008 | 4.979 | 5.301 | 4.835 | 5.277 | 2,329,021 | +0.37(+7.54%) |
Nov 24, 2008 | 4.384 | 5.003 | 4.247 | 4.907 | 2,654,744 | +0.55(+12.55%) |
Nov 21, 2008 | 4.296 | 4.416 | 3.990 | 4.360 | 2,481,455 | +0.08(+1.88%) |
Nov 20, 2008 | 4.658 | 4.770 | 4.280 | 4.280 | 2,451,870 | -0.45(-9.52%) |
Nov 19, 2008 | 5.140 | 5.357 | 4.674 | 4.730 | 2,318,280 | -0.48(-9.26%) |
Nov 18, 2008 | 5.357 | 5.542 | 5.028 | 5.213 | 1,395,534 | -0.14(-2.70%) |
Nov 17, 2008 | 5.365 | 5.502 | 5.261 | 5.357 | 1,674,273 | -0.02(-0.45%) |
Nov 14, 2008 | 5.760 | 5.848 | 5.357 | 5.382 | 3,131,216 | -0.46(-7.85%) |
Nov 13, 2008 | 5.816 | 6.017 | 5.438 | 5.840 | 3,691,397 | +0.01(+0.14%) |
Nov 12, 2008 | 6.114 | 6.122 | 5.832 | 5.832 | 1,452,547 | -0.40(-6.45%) |
Nov 11, 2008 | 6.274 | 6.540 | 6.097 | 6.234 | 2,192,993 | -0.11(-1.77%) |
Nov 10, 2008 | 6.805 | 6.926 | 6.283 | 6.347 | 1,647,405 | -0.42(-6.18%) |
Nov 07, 2008 | 6.636 | 6.773 | 6.524 | 6.765 | 1,532,834 | +0.16(+2.44%) |
Nov 06, 2008 | 6.918 | 7.055 | 6.580 | 6.604 | 1,313,251 | -0.35(-5.09%) |
Nov 05, 2008 | 7.143 | 7.296 | 6.950 | 6.958 | 1,429,312 | -0.28(-3.89%) |
Nov 04, 2008 | 7.409 | 7.417 | 7.039 | 7.240 | 1,734,469 | +0.02(+0.33%) |
Nov 03, 2008 | 7.143 | 7.328 | 6.998 | 7.216 | 1,952,171 | +0.14(+1.93%) |
Oct 31, 2008 | 7.039 | 7.232 | 6.894 | 7.079 | 2,791,399 | +0.04(+0.57%) |
Oct 30, 2008 | 6.830 | 7.063 | 6.644 | 7.039 | 3,331,840 | +0.45(+6.84%) |
Oct 29, 2008 | 6.451 | 6.821 | 6.403 | 6.588 | 3,636,234 | +0.16(+2.44%) |
Oct 28, 2008 | 6.862 | 7.018 | 6.210 | 6.431 | 3,523,947 | -0.31(-4.59%) |
Oct 27, 2008 | 6.838 | 7.159 | 6.733 | 6.741 | 2,095,612 | -0.12(-1.76%) |
Oct 24, 2008 | 7.167 | 7.232 | 6.749 | 6.862 | 3,164,160 | -0.93(-11.97%) |
Oct 23, 2008 | 7.771 | 7.980 | 7.465 | 7.795 | 3,235,641 | +0.09(+1.15%) |
Oct 22, 2008 | 7.722 | 7.843 | 7.481 | 7.706 | 3,317,133 | -0.19(-2.44%) |
Oct 21, 2008 | 8.044 | 8.326 | 7.851 | 7.899 | 1,946,134 | -0.53(-6.30%) |
Oct 20, 2008 | 8.044 | 8.454 | 8.044 | 8.430 | 1,947,831 | +0.48(+6.07%) |
Oct 17, 2008 | 7.682 | 9.693 | 7.513 | 7.948 | 2,093,350 | -0.01(-0.10%) |
Oct 16, 2008 | 8.020 | 8.125 | 7.465 | 7.956 | 3,597,450 | -0.02(-0.20%) |
Oct 15, 2008 | 8.631 | 8.648 | 7.803 | 7.972 | 3,477,204 | -0.72(-8.24%) |
Oct 14, 2008 | 9.484 | 9.573 | 8.462 | 8.688 | 2,100,659 | -0.74(-7.85%) |
Oct 13, 2008 | 9.162 | 9.444 | 8.897 | 9.428 | 1,912,420 | +0.61(+6.93%) |
Oct 10, 2008 | 8.639 | 9.098 | 7.915 | 8.816 | 4,175,190 | +0.05(+0.55%) |
Oct 09, 2008 | 9.355 | 9.524 | 8.768 | 8.768 | 2,617,158 | -0.56(-5.95%) |
Oct 08, 2008 | 9.219 | 9.717 | 9.122 | 9.323 | 2,945,263 | -0.12(-1.28%) |
Oct 07, 2008 | 9.782 | 9.902 | 9.331 | 9.444 | 2,370,641 | -0.35(-3.53%) |
Oct 06, 2008 | 10.11 | 10.11 | 9.322 | 9.790 | 3,161,677 | -0.51(-4.92%) |
Oct 03, 2008 | 11.25 | 11.26 | 10.23 | 10.30 | 2,864,707 | -0.83(-7.45%) |
Oct 02, 2008 | 11.54 | 11.66 | 10.88 | 11.13 | 1,311,959 | -0.55(-4.69%) |