Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.282 | 6.471 | 6.250 | 6.374 | 9,502,179 | +0.09(+1.37%) |
Dec 30, 2008 | 6.206 | 6.325 | 6.163 | 6.287 | 9,744,470 | +0.11(+1.84%) |
Dec 29, 2008 | 6.260 | 6.347 | 6.055 | 6.174 | 7,013,759 | -0.03(-0.52%) |
Dec 26, 2008 | 6.212 | 6.272 | 6.093 | 6.206 | 3,920,012 | +0.04(+0.61%) |
Dec 24, 2008 | 6.185 | 6.244 | 6.136 | 6.169 | 2,346,283 | +0.01(+0.09%) |
Dec 23, 2008 | 6.363 | 6.428 | 6.115 | 6.163 | 13,154,860 | -0.14(-2.23%) |
Dec 22, 2008 | 6.622 | 6.660 | 6.147 | 6.304 | 11,784,983 | -0.31(-4.66%) |
Dec 19, 2008 | 6.747 | 6.865 | 6.417 | 6.612 | 26,229,320 | -0.06(-0.89%) |
Dec 18, 2008 | 7.168 | 7.168 | 6.609 | 6.671 | 9,326,377 | -0.44(-6.15%) |
Dec 17, 2008 | 7.011 | 7.281 | 6.817 | 7.108 | 12,416,378 | +0.06(+0.92%) |
Dec 16, 2008 | 6.725 | 7.108 | 6.676 | 7.044 | 17,417,410 | +0.43(+6.45%) |
Dec 15, 2008 | 6.752 | 6.811 | 6.493 | 6.617 | 11,128,811 | +0.04(+0.66%) |
Dec 12, 2008 | 6.174 | 6.784 | 6.174 | 6.574 | 11,376,271 | +0.14(+2.18%) |
Dec 11, 2008 | 6.919 | 6.990 | 6.336 | 6.433 | 10,317,957 | -0.57(-8.10%) |
Dec 10, 2008 | 6.698 | 7.125 | 6.698 | 7.000 | 8,921,420 | +0.37(+5.54%) |
Dec 09, 2008 | 6.530 | 6.876 | 6.466 | 6.633 | 12,349,023 | +0.03(+0.41%) |
Dec 08, 2008 | 6.093 | 6.671 | 6.077 | 6.606 | 14,561,024 | +0.63(+10.58%) |
Dec 05, 2008 | 6.001 | 6.007 | 5.591 | 5.974 | 16,553,507 | -0.04(-0.72%) |
Dec 04, 2008 | 6.320 | 6.558 | 5.899 | 6.017 | 12,531,263 | -0.41(-6.31%) |
Dec 03, 2008 | 6.088 | 6.482 | 5.942 | 6.422 | 11,286,615 | +0.13(+2.06%) |
Dec 02, 2008 | 6.109 | 6.352 | 6.007 | 6.293 | 12,262,584 | +0.31(+5.14%) |
Dec 01, 2008 | 6.558 | 6.666 | 5.942 | 5.985 | 13,387,331 | -0.74(-11.00%) |
Nov 28, 2008 | 6.752 | 6.957 | 6.644 | 6.725 | 4,502,808 | -0.06(-0.95%) |
Nov 26, 2008 | 6.471 | 6.806 | 6.260 | 6.790 | 9,353,115 | +0.23(+3.54%) |
Nov 25, 2008 | 6.644 | 6.790 | 6.217 | 6.558 | 15,119,264 | +0.00(+0.00%) |
Nov 24, 2008 | 6.044 | 6.790 | 5.915 | 6.558 | 19,932,266 | +0.58(+9.76%) |
Nov 21, 2008 | 5.774 | 6.028 | 5.510 | 5.974 | 15,006,141 | +0.38(+6.76%) |
Nov 20, 2008 | 6.104 | 6.277 | 5.510 | 5.596 | 18,856,742 | -0.45(-7.50%) |
Nov 19, 2008 | 6.293 | 6.466 | 6.034 | 6.050 | 13,751,055 | -0.21(-3.36%) |
Nov 18, 2008 | 6.255 | 6.314 | 6.001 | 6.260 | 17,329,144 | -0.01(-0.17%) |
Nov 17, 2008 | 6.649 | 6.763 | 6.250 | 6.271 | 13,109,162 | -0.49(-7.27%) |
Nov 14, 2008 | 7.017 | 7.162 | 6.509 | 6.763 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.390 | 7.481 | 6.228 | 7.438 | 31,038,378 | +1.08(+16.99%) |
Nov 12, 2008 | 7.189 | 7.189 | 6.071 | 6.358 | 30,153,794 | -0.94(-12.88%) |
Nov 11, 2008 | 7.508 | 7.557 | 7.017 | 7.298 | 11,388,350 | -0.31(-4.12%) |
Nov 10, 2008 | 8.329 | 8.329 | 7.427 | 7.611 | 11,787,199 | -0.43(-5.31%) |
Nov 07, 2008 | 7.962 | 8.264 | 7.788 | 8.038 | 12,466,230 | +0.08(+0.95%) |
Nov 06, 2008 | 8.740 | 8.918 | 7.784 | 7.962 | 15,810,136 | -0.78(-8.90%) |
Nov 05, 2008 | 9.388 | 9.388 | 8.675 | 8.740 | 9,831,756 | -0.71(-7.49%) |
Nov 04, 2008 | 9.042 | 9.496 | 8.918 | 9.447 | 11,448,827 | +0.62(+7.04%) |
Nov 03, 2008 | 9.075 | 9.129 | 8.670 | 8.826 | 9,435,415 | -0.50(-5.33%) |
Oct 31, 2008 | 8.778 | 9.707 | 8.772 | 9.323 | 9,371,551 | +0.10(+1.11%) |
Oct 30, 2008 | 9.993 | 10.18 | 8.670 | 9.220 | 18,843,096 | -0.43(-4.42%) |
Oct 29, 2008 | 9.183 | 10.05 | 9.026 | 9.647 | 18,319,556 | +0.42(+4.57%) |
Oct 28, 2008 | 8.832 | 9.269 | 8.691 | 9.226 | 17,849,948 | +0.62(+7.22%) |
Oct 27, 2008 | 8.513 | 8.972 | 8.372 | 8.605 | 11,301,581 | -0.06(-0.75%) |
Oct 24, 2008 | 8.464 | 9.118 | 8.297 | 8.670 | 12,479,050 | -0.26(-2.90%) |
Oct 23, 2008 | 8.913 | 9.447 | 8.459 | 8.929 | 15,349,143 | +0.22(+2.54%) |
Oct 22, 2008 | 9.696 | 9.761 | 8.378 | 8.707 | 14,529,829 | -1.26(-12.68%) |
Oct 21, 2008 | 10.25 | 10.61 | 9.923 | 9.971 | 10,219,062 | -0.42(-4.00%) |
Oct 20, 2008 | 9.831 | 10.40 | 9.782 | 10.39 | 10,864,604 | +0.66(+6.77%) |
Oct 17, 2008 | 9.447 | 10.11 | 9.339 | 9.728 | 15,391,055 | +0.05(+0.50%) |
Oct 16, 2008 | 9.863 | 9.982 | 8.594 | 9.680 | 25,811,620 | -0.14(-1.38%) |
Oct 15, 2008 | 11.81 | 11.83 | 9.723 | 9.815 | 18,153,444 | -2.23(-18.52%) |
Oct 14, 2008 | 12.46 | 12.92 | 11.69 | 12.05 | 14,512,747 | +0.66(+5.79%) |
Oct 13, 2008 | 10.85 | 11.71 | 10.55 | 11.39 | 12,466,969 | +0.95(+9.11%) |
Oct 10, 2008 | 10.24 | 10.94 | 9.509 | 10.44 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.79 | 12.01 | 10.46 | 10.59 | 14,431,793 | -1.09(-9.34%) |
Oct 08, 2008 | 11.88 | 12.46 | 11.40 | 11.68 | 19,662,484 | -0.42(-3.48%) |
Oct 07, 2008 | 13.42 | 13.54 | 12.03 | 12.10 | 13,435,562 | -1.18(-8.87%) |
Oct 06, 2008 | 13.49 | 13.61 | 12.63 | 13.28 | 13,521,492 | -0.39(-2.85%) |
Oct 03, 2008 | 13.87 | 14.25 | 13.60 | 13.67 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 13.95 | 14.21 | 13.61 | 13.72 | 9,116,328 | -0.36(-2.53%) |