Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.349 | 6.540 | 6.316 | 6.442 | 9,401,775 | +0.09(+1.37%) |
Dec 30, 2008 | 6.273 | 6.393 | 6.229 | 6.355 | 9,641,506 | +0.11(+1.84%) |
Dec 29, 2008 | 6.327 | 6.415 | 6.120 | 6.240 | 6,939,648 | -0.03(-0.52%) |
Dec 26, 2008 | 6.278 | 6.339 | 6.158 | 6.273 | 3,878,591 | +0.04(+0.61%) |
Dec 24, 2008 | 6.251 | 6.311 | 6.202 | 6.234 | 2,321,492 | +0.01(+0.09%) |
Dec 23, 2008 | 6.431 | 6.497 | 6.180 | 6.229 | 13,015,860 | -0.14(-2.23%) |
Dec 22, 2008 | 6.693 | 6.731 | 6.213 | 6.371 | 11,660,458 | -0.31(-4.66%) |
Dec 19, 2008 | 6.819 | 6.939 | 6.486 | 6.682 | 25,952,170 | -0.06(-0.89%) |
Dec 18, 2008 | 7.244 | 7.244 | 6.679 | 6.742 | 9,227,830 | -0.44(-6.16%) |
Dec 17, 2008 | 7.086 | 7.359 | 6.890 | 7.184 | 12,285,181 | +0.07(+0.92%) |
Dec 16, 2008 | 6.797 | 7.184 | 6.748 | 7.119 | 17,233,370 | +0.43(+6.45%) |
Dec 15, 2008 | 6.824 | 6.884 | 6.562 | 6.688 | 11,011,219 | +0.04(+0.66%) |
Dec 12, 2008 | 6.240 | 6.857 | 6.240 | 6.644 | 11,256,064 | +0.14(+2.18%) |
Dec 11, 2008 | 6.993 | 7.064 | 6.404 | 6.502 | 10,208,933 | -0.57(-8.10%) |
Dec 10, 2008 | 6.769 | 7.201 | 6.769 | 7.075 | 8,827,153 | +0.37(+5.54%) |
Dec 09, 2008 | 6.600 | 6.950 | 6.535 | 6.704 | 12,218,538 | +0.03(+0.41%) |
Dec 08, 2008 | 6.158 | 6.742 | 6.142 | 6.677 | 14,407,166 | +0.64(+10.58%) |
Dec 05, 2008 | 6.065 | 6.071 | 5.650 | 6.038 | 16,378,595 | -0.04(-0.72%) |
Dec 04, 2008 | 6.387 | 6.628 | 5.962 | 6.082 | 12,398,852 | -0.41(-6.31%) |
Dec 03, 2008 | 6.153 | 6.551 | 6.005 | 6.491 | 11,167,356 | +0.13(+2.06%) |
Dec 02, 2008 | 6.174 | 6.420 | 6.071 | 6.360 | 12,133,012 | +0.31(+5.14%) |
Dec 01, 2008 | 6.628 | 6.737 | 6.005 | 6.049 | 13,245,875 | -0.75(-11.00%) |
Nov 28, 2008 | 6.824 | 7.032 | 6.715 | 6.797 | 4,455,229 | -0.07(-0.95%) |
Nov 26, 2008 | 6.540 | 6.879 | 6.327 | 6.862 | 9,254,286 | +0.23(+3.54%) |
Nov 25, 2008 | 6.715 | 6.862 | 6.284 | 6.628 | 14,959,507 | +0.00(+0.00%) |
Nov 24, 2008 | 6.109 | 6.862 | 5.978 | 6.628 | 19,721,654 | +0.59(+9.76%) |
Nov 21, 2008 | 5.836 | 6.093 | 5.568 | 6.038 | 14,847,580 | +0.38(+6.76%) |
Nov 20, 2008 | 6.169 | 6.344 | 5.568 | 5.656 | 18,657,494 | -0.46(-7.50%) |
Nov 19, 2008 | 6.360 | 6.535 | 6.098 | 6.114 | 13,605,756 | -0.21(-3.36%) |
Nov 18, 2008 | 6.322 | 6.382 | 6.065 | 6.327 | 17,146,038 | -0.01(-0.17%) |
Nov 17, 2008 | 6.720 | 6.835 | 6.316 | 6.338 | 12,970,645 | -0.50(-7.27%) |
Nov 14, 2008 | 7.092 | 7.239 | 6.578 | 6.835 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.458 | 7.561 | 6.295 | 7.517 | 30,710,412 | +1.09(+16.99%) |
Nov 12, 2008 | 7.266 | 7.266 | 6.136 | 6.426 | 29,835,176 | -0.95(-12.88%) |
Nov 11, 2008 | 7.588 | 7.637 | 7.092 | 7.375 | 11,268,016 | -0.32(-4.12%) |
Nov 10, 2008 | 8.418 | 8.418 | 7.506 | 7.692 | 11,662,651 | -0.43(-5.31%) |
Nov 07, 2008 | 8.047 | 8.353 | 7.871 | 8.123 | 12,334,507 | +0.08(+0.95%) |
Nov 06, 2008 | 8.833 | 9.013 | 7.867 | 8.047 | 15,643,079 | -0.79(-8.90%) |
Nov 05, 2008 | 9.488 | 9.488 | 8.768 | 8.833 | 9,727,869 | -0.72(-7.49%) |
Nov 04, 2008 | 9.139 | 9.597 | 9.013 | 9.548 | 11,327,854 | +0.63(+7.04%) |
Nov 03, 2008 | 9.172 | 9.226 | 8.762 | 8.920 | 9,335,717 | -0.50(-5.33%) |
Oct 31, 2008 | 8.871 | 9.810 | 8.866 | 9.423 | 9,272,527 | +0.10(+1.11%) |
Oct 30, 2008 | 10.10 | 10.29 | 8.762 | 9.319 | 18,643,992 | -0.43(-4.42%) |
Oct 29, 2008 | 9.281 | 10.15 | 9.122 | 9.750 | 18,125,984 | +0.43(+4.57%) |
Oct 28, 2008 | 8.926 | 9.368 | 8.784 | 9.324 | 17,661,338 | +0.63(+7.22%) |
Oct 27, 2008 | 8.604 | 9.068 | 8.462 | 8.697 | 11,182,164 | -0.07(-0.75%) |
Oct 24, 2008 | 8.555 | 9.215 | 8.385 | 8.762 | 12,347,192 | -0.26(-2.90%) |
Oct 23, 2008 | 9.008 | 9.548 | 8.549 | 9.024 | 15,186,958 | +0.22(+2.54%) |
Oct 22, 2008 | 9.799 | 9.865 | 8.467 | 8.800 | 14,376,301 | -1.28(-12.68%) |
Oct 21, 2008 | 10.36 | 10.72 | 10.03 | 10.08 | 10,111,083 | -0.42(-4.00%) |
Oct 20, 2008 | 9.936 | 10.51 | 9.887 | 10.50 | 10,749,804 | +0.67(+6.77%) |
Oct 17, 2008 | 9.548 | 10.21 | 9.439 | 9.832 | 15,228,427 | +0.05(+0.50%) |
Oct 16, 2008 | 9.969 | 10.09 | 8.686 | 9.783 | 25,538,884 | -0.14(-1.38%) |
Oct 15, 2008 | 11.94 | 11.96 | 9.827 | 9.919 | 17,961,628 | -2.25(-18.52%) |
Oct 14, 2008 | 12.59 | 13.05 | 11.82 | 12.17 | 14,359,399 | +0.67(+5.79%) |
Oct 13, 2008 | 10.96 | 11.83 | 10.66 | 11.51 | 12,335,238 | +0.96(+9.11%) |
Oct 10, 2008 | 10.35 | 11.05 | 9.611 | 10.55 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.92 | 12.14 | 10.57 | 10.70 | 14,279,301 | -1.10(-9.34%) |
Oct 08, 2008 | 12.01 | 12.59 | 11.52 | 11.80 | 19,454,722 | -0.43(-3.48%) |
Oct 07, 2008 | 13.57 | 13.69 | 12.16 | 12.23 | 13,293,596 | -1.19(-8.87%) |
Oct 06, 2008 | 13.63 | 13.76 | 12.76 | 13.42 | 13,378,619 | -0.39(-2.85%) |
Oct 03, 2008 | 14.01 | 14.40 | 13.75 | 13.81 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 14.10 | 14.36 | 13.76 | 13.87 | 9,020,001 | -0.36(-2.53%) |