Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.209 | 7.603 | 7.163 | 7.551 | 6,154,128 | +0.33(+4.53%) |
Dec 30, 2008 | 6.876 | 7.230 | 6.799 | 7.224 | 5,221,141 | +0.37(+5.35%) |
Dec 29, 2008 | 7.047 | 7.047 | 6.714 | 6.857 | 5,058,575 | -0.26(-3.61%) |
Dec 26, 2008 | 7.041 | 7.218 | 6.928 | 7.114 | 2,195,890 | +0.02(+0.34%) |
Dec 24, 2008 | 6.980 | 7.148 | 6.851 | 7.090 | 1,728,749 | +0.05(+0.74%) |
Dec 23, 2008 | 7.313 | 7.340 | 7.013 | 7.038 | 5,514,217 | -0.17(-2.37%) |
Dec 22, 2008 | 7.496 | 7.572 | 7.080 | 7.209 | 4,834,386 | -0.29(-3.87%) |
Dec 19, 2008 | 7.716 | 7.927 | 7.401 | 7.499 | 7,471,363 | -0.14(-1.88%) |
Dec 18, 2008 | 7.701 | 7.887 | 7.545 | 7.643 | 9,756,980 | -0.02(-0.24%) |
Dec 17, 2008 | 7.866 | 8.012 | 7.621 | 7.661 | 10,129,255 | -0.36(-4.50%) |
Dec 16, 2008 | 7.249 | 8.022 | 7.194 | 8.022 | 10,645,499 | +0.90(+12.66%) |
Dec 15, 2008 | 7.603 | 7.603 | 6.952 | 7.120 | 6,595,951 | -0.42(-5.55%) |
Dec 12, 2008 | 7.120 | 7.597 | 6.799 | 7.539 | 8,093,005 | +0.27(+3.66%) |
Dec 11, 2008 | 7.658 | 8.016 | 7.255 | 7.273 | 8,966,287 | -0.49(-6.30%) |
Dec 10, 2008 | 7.866 | 8.074 | 7.508 | 7.762 | 8,250,355 | -0.00(-0.04%) |
Dec 09, 2008 | 7.734 | 8.453 | 7.533 | 7.765 | 14,761,594 | -0.02(-0.24%) |
Dec 08, 2008 | 7.395 | 7.945 | 7.340 | 7.783 | 11,403,285 | +0.65(+9.08%) |
Dec 05, 2008 | 6.485 | 7.135 | 6.265 | 7.135 | 10,660,074 | +0.49(+7.41%) |
Dec 04, 2008 | 6.130 | 7.087 | 6.020 | 6.643 | 18,017,222 | +0.39(+6.31%) |
Dec 03, 2008 | 5.898 | 6.402 | 5.806 | 6.249 | 14,280,171 | +0.13(+2.15%) |
Dec 02, 2008 | 5.540 | 6.139 | 5.540 | 6.118 | 12,006,460 | +0.37(+6.49%) |
Dec 01, 2008 | 6.365 | 6.417 | 5.721 | 5.745 | 11,953,355 | -0.83(-12.56%) |
Nov 28, 2008 | 6.564 | 6.601 | 6.344 | 6.570 | 4,585,023 | -0.02(-0.28%) |
Nov 26, 2008 | 5.730 | 6.650 | 5.601 | 6.588 | 13,368,880 | +0.75(+12.76%) |
Nov 25, 2008 | 5.687 | 6.023 | 5.565 | 5.843 | 21,478,830 | +0.08(+1.32%) |
Nov 24, 2008 | 5.174 | 5.837 | 5.064 | 5.766 | 20,250,696 | +0.62(+12.05%) |
Nov 21, 2008 | 4.966 | 5.171 | 4.572 | 5.146 | 23,527,940 | +0.33(+6.85%) |
Nov 20, 2008 | 5.167 | 5.501 | 4.782 | 4.816 | 25,607,560 | -0.39(-7.51%) |
Nov 19, 2008 | 5.873 | 5.898 | 5.204 | 5.207 | 20,792,288 | -0.80(-13.28%) |
Nov 18, 2008 | 6.210 | 6.494 | 5.809 | 6.005 | 17,772,930 | -0.27(-4.29%) |
Nov 17, 2008 | 6.475 | 6.702 | 6.271 | 6.274 | 12,230,622 | -0.42(-6.26%) |
Nov 14, 2008 | 7.242 | 7.499 | 6.665 | 6.692 | 15,989,764 | -0.71(-9.62%) |
Nov 13, 2008 | 7.267 | 7.404 | 6.103 | 7.404 | 26,416,788 | +0.21(+2.89%) |
Nov 12, 2008 | 7.881 | 8.040 | 7.154 | 7.197 | 13,215,699 | -0.84(-10.49%) |
Nov 11, 2008 | 8.006 | 8.327 | 7.551 | 8.040 | 9,725,922 | +0.05(+0.57%) |
Nov 10, 2008 | 8.520 | 8.602 | 7.826 | 7.994 | 8,568,929 | -0.36(-4.32%) |
Nov 07, 2008 | 8.666 | 8.923 | 8.049 | 8.355 | 10,308,177 | -0.37(-4.27%) |
Nov 06, 2008 | 9.760 | 9.779 | 8.648 | 8.728 | 10,763,914 | -1.18(-11.88%) |
Nov 05, 2008 | 10.04 | 10.37 | 9.880 | 9.904 | 12,001,014 | -0.27(-2.64%) |
Nov 04, 2008 | 9.834 | 10.23 | 9.745 | 10.17 | 10,152,296 | +0.59(+6.12%) |
Nov 03, 2008 | 9.721 | 9.974 | 9.427 | 9.586 | 6,326,515 | -0.33(-3.36%) |
Oct 31, 2008 | 9.470 | 10.01 | 9.281 | 9.919 | 7,357,759 | +0.35(+3.67%) |
Oct 30, 2008 | 9.730 | 9.840 | 9.333 | 9.568 | 6,975,179 | +0.23(+2.45%) |
Oct 29, 2008 | 8.957 | 9.696 | 8.798 | 9.339 | 15,619,492 | +0.38(+4.23%) |
Oct 28, 2008 | 8.398 | 8.990 | 7.777 | 8.960 | 13,290,696 | +0.84(+10.31%) |
Oct 27, 2008 | 8.407 | 8.859 | 8.113 | 8.122 | 13,751,872 | -0.58(-6.70%) |
Oct 24, 2008 | 8.355 | 9.244 | 8.211 | 8.706 | 13,780,116 | -0.50(-5.38%) |
Oct 23, 2008 | 9.161 | 9.626 | 8.682 | 9.201 | 19,810,018 | -0.18(-1.95%) |
Oct 22, 2008 | 9.834 | 10.00 | 9.061 | 9.385 | 22,065,054 | -0.73(-7.19%) |
Oct 21, 2008 | 10.08 | 10.66 | 9.858 | 10.11 | 96,657,288 | -0.11(-1.05%) |
Oct 20, 2008 | 9.748 | 10.22 | 9.641 | 10.22 | 15,241,134 | +0.75(+7.91%) |
Oct 17, 2008 | 8.978 | 10.07 | 8.975 | 9.470 | 22,185,276 | +0.89(+10.32%) |
Oct 16, 2008 | 8.174 | 8.584 | 7.679 | 8.584 | 11,990,949 | +0.41(+5.01%) |
Oct 15, 2008 | 8.801 | 9.158 | 8.138 | 8.174 | 7,470,794 | -1.09(-11.77%) |
Oct 14, 2008 | 9.467 | 9.598 | 8.844 | 9.265 | 11,825,234 | +0.09(+0.97%) |
Oct 13, 2008 | 8.440 | 9.186 | 8.416 | 9.177 | 11,627,385 | +1.27(+16.08%) |
Oct 10, 2008 | 7.169 | 8.391 | 6.955 | 7.906 | 15,791,738 | +0.34(+4.53%) |
Oct 09, 2008 | 8.544 | 8.618 | 7.401 | 7.563 | 15,555,153 | -0.69(-8.33%) |
Oct 08, 2008 | 8.171 | 8.862 | 7.893 | 8.251 | 10,261,257 | -0.18(-2.10%) |
Oct 07, 2008 | 9.155 | 9.440 | 8.281 | 8.428 | 10,537,761 | -0.58(-6.41%) |
Oct 06, 2008 | 9.317 | 9.498 | 8.336 | 9.006 | 11,821,700 | -0.60(-6.21%) |
Oct 03, 2008 | 9.806 | 10.37 | 9.449 | 9.602 | 6,696,024 | -0.03(-0.29%) |
Oct 02, 2008 | 10.04 | 10.04 | 9.568 | 9.629 | 5,593,674 | -0.32(-3.20%) |