Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.488 | 7.772 | 7.419 | 7.703 | 3,552,371 | +0.22(+2.96%) |
Dec 30, 2008 | 7.301 | 7.481 | 7.232 | 7.481 | 3,356,073 | +0.21(+2.85%) |
Dec 29, 2008 | 7.322 | 7.405 | 7.107 | 7.274 | 4,275,656 | -0.08(-1.04%) |
Dec 26, 2008 | 7.343 | 7.474 | 7.225 | 7.350 | 2,463,152 | -0.05(-0.65%) |
Dec 24, 2008 | 7.502 | 7.502 | 7.322 | 7.398 | 1,370,135 | +0.07(+0.94%) |
Dec 23, 2008 | 7.627 | 7.696 | 7.246 | 7.329 | 5,498,174 | -0.27(-3.55%) |
Dec 22, 2008 | 8.063 | 8.083 | 7.419 | 7.599 | 8,383,191 | -0.48(-5.91%) |
Dec 19, 2008 | 7.820 | 8.118 | 7.703 | 8.076 | 13,820,495 | +0.33(+4.20%) |
Dec 18, 2008 | 7.599 | 7.786 | 7.447 | 7.751 | 10,750,689 | +0.22(+2.94%) |
Dec 17, 2008 | 7.454 | 7.654 | 7.170 | 7.530 | 11,179,021 | -0.12(-1.63%) |
Dec 16, 2008 | 6.990 | 7.654 | 6.865 | 7.654 | 7,835,518 | +0.87(+12.86%) |
Dec 15, 2008 | 7.121 | 7.156 | 6.685 | 6.782 | 4,957,985 | -0.28(-4.02%) |
Dec 12, 2008 | 6.582 | 7.142 | 6.561 | 7.066 | 5,811,161 | +0.33(+4.83%) |
Dec 11, 2008 | 7.024 | 7.156 | 6.665 | 6.741 | 5,958,960 | -0.35(-4.98%) |
Dec 10, 2008 | 7.108 | 7.156 | 6.921 | 7.094 | 7,203,766 | +0.06(+0.79%) |
Dec 09, 2008 | 7.260 | 7.454 | 6.914 | 7.038 | 5,357,636 | -0.27(-3.69%) |
Dec 08, 2008 | 7.246 | 7.370 | 7.038 | 7.308 | 7,579,499 | +0.26(+3.73%) |
Dec 05, 2008 | 6.768 | 7.149 | 6.575 | 7.045 | 7,356,662 | +0.20(+2.93%) |
Dec 04, 2008 | 6.374 | 7.398 | 6.367 | 6.845 | 11,658,350 | +0.36(+5.55%) |
Dec 03, 2008 | 6.256 | 6.713 | 6.097 | 6.485 | 9,110,375 | +0.16(+2.52%) |
Dec 02, 2008 | 6.014 | 6.402 | 6.014 | 6.325 | 9,218,794 | +0.39(+6.65%) |
Dec 01, 2008 | 6.582 | 6.602 | 5.910 | 5.931 | 9,610,032 | -0.70(-10.54%) |
Nov 28, 2008 | 6.312 | 6.734 | 6.291 | 6.630 | 4,622,700 | +0.30(+4.70%) |
Nov 26, 2008 | 5.585 | 6.454 | 5.523 | 6.332 | 10,543,502 | +0.68(+12.00%) |
Nov 25, 2008 | 5.668 | 5.993 | 5.502 | 5.654 | 15,736,161 | +0.13(+2.38%) |
Nov 24, 2008 | 5.225 | 5.620 | 5.101 | 5.523 | 14,422,620 | +0.37(+7.26%) |
Nov 21, 2008 | 5.370 | 5.377 | 4.720 | 5.149 | 13,808,931 | -0.11(-2.11%) |
Nov 20, 2008 | 5.211 | 5.796 | 5.142 | 5.260 | 16,787,882 | -0.09(-1.68%) |
Nov 19, 2008 | 5.447 | 5.626 | 5.343 | 5.350 | 15,900,640 | -0.21(-3.74%) |
Nov 18, 2008 | 5.419 | 5.606 | 5.329 | 5.557 | 13,000,115 | +0.12(+2.16%) |
Nov 17, 2008 | 5.267 | 5.599 | 5.197 | 5.440 | 12,277,228 | +0.12(+2.21%) |
Nov 14, 2008 | 5.537 | 5.744 | 5.322 | 5.322 | 0 | -0.33(-5.76%) |
Nov 13, 2008 | 5.246 | 5.647 | 4.941 | 5.647 | 11,268,838 | +0.42(+8.08%) |
Nov 12, 2008 | 5.571 | 5.599 | 5.197 | 5.225 | 7,608,590 | -0.45(-7.93%) |
Nov 11, 2008 | 5.779 | 5.786 | 5.246 | 5.675 | 15,811,340 | -0.19(-3.19%) |
Nov 10, 2008 | 6.222 | 6.291 | 5.758 | 5.862 | 10,066,074 | -0.23(-3.75%) |
Nov 07, 2008 | 6.104 | 6.236 | 5.883 | 6.090 | 7,950,815 | -0.02(-0.34%) |
Nov 06, 2008 | 6.582 | 6.637 | 6.056 | 6.111 | 10,505,956 | -0.53(-7.92%) |
Nov 05, 2008 | 7.031 | 7.177 | 6.595 | 6.637 | 9,153,566 | -0.33(-4.77%) |
Nov 04, 2008 | 7.114 | 7.156 | 6.810 | 6.969 | 10,217,814 | +0.05(+0.70%) |
Nov 03, 2008 | 6.990 | 7.087 | 6.817 | 6.921 | 9,794,224 | -0.10(-1.48%) |
Oct 31, 2008 | 6.976 | 7.184 | 6.858 | 7.024 | 14,737,885 | +0.01(+0.10%) |
Oct 30, 2008 | 7.163 | 7.440 | 6.900 | 7.018 | 11,681,419 | +0.06(+0.80%) |
Oct 29, 2008 | 6.907 | 7.204 | 6.658 | 6.962 | 18,208,316 | +0.05(+0.70%) |
Oct 28, 2008 | 6.941 | 6.941 | 5.945 | 6.914 | 22,972,030 | +0.08(+1.22%) |
Oct 27, 2008 | 6.928 | 7.364 | 6.796 | 6.831 | 15,953,302 | -0.29(-4.08%) |
Oct 24, 2008 | 6.907 | 7.454 | 6.803 | 7.121 | 11,472,173 | -0.35(-4.63%) |
Oct 23, 2008 | 7.986 | 8.049 | 7.066 | 7.467 | 15,819,152 | -0.46(-5.76%) |
Oct 22, 2008 | 8.789 | 8.831 | 7.779 | 7.924 | 11,415,301 | -0.93(-10.55%) |
Oct 21, 2008 | 9.225 | 9.613 | 8.845 | 8.858 | 8,350,059 | -0.49(-5.26%) |
Oct 20, 2008 | 9.149 | 9.419 | 8.928 | 9.350 | 6,524,090 | +0.30(+3.29%) |
Oct 17, 2008 | 8.727 | 9.412 | 8.727 | 9.052 | 10,628,865 | +0.06(+0.62%) |
Oct 16, 2008 | 8.768 | 9.094 | 8.291 | 8.997 | 14,217,144 | +0.18(+2.04%) |
Oct 15, 2008 | 9.682 | 9.682 | 8.720 | 8.817 | 11,000,172 | -0.87(-8.93%) |
Oct 14, 2008 | 10.08 | 10.08 | 9.391 | 9.682 | 12,476,473 | +0.08(+0.87%) |
Oct 13, 2008 | 9.571 | 9.813 | 9.163 | 9.599 | 19,474,680 | +0.48(+5.24%) |
Oct 10, 2008 | 9.101 | 9.834 | 8.326 | 9.121 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.39 | 10.58 | 9.177 | 9.336 | 14,895,866 | -1.11(-10.60%) |
Oct 08, 2008 | 10.56 | 11.26 | 10.44 | 10.44 | 15,063,142 | -0.61(-5.51%) |
Oct 07, 2008 | 11.41 | 11.77 | 11.00 | 11.05 | 12,256,232 | -0.27(-2.38%) |
Oct 06, 2008 | 10.80 | 11.42 | 10.52 | 11.32 | 12,349,435 | +0.16(+1.43%) |
Oct 03, 2008 | 11.91 | 12.10 | 11.09 | 11.16 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.26 | 12.28 | 11.65 | 11.65 | 8,910,484 | -0.71(-5.71%) |