Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.960 | 8.148 | 7.874 | 7.937 | 12,088,262 | -0.02(-0.20%) |
Dec 30, 2008 | 7.678 | 8.031 | 7.639 | 7.952 | 11,397,735 | +0.27(+3.57%) |
Dec 29, 2008 | 7.600 | 7.686 | 7.506 | 7.678 | 12,647,505 | +0.09(+1.14%) |
Dec 26, 2008 | 7.678 | 7.733 | 7.459 | 7.592 | 7,611,275 | -0.11(-1.42%) |
Dec 24, 2008 | 7.655 | 7.741 | 7.592 | 7.702 | 4,173,326 | +0.09(+1.13%) |
Dec 23, 2008 | 8.023 | 8.023 | 7.561 | 7.615 | 15,082,851 | -0.34(-4.24%) |
Dec 22, 2008 | 7.843 | 7.976 | 7.780 | 7.952 | 17,351,998 | +0.02(+0.20%) |
Dec 19, 2008 | 7.960 | 8.234 | 7.874 | 7.937 | 25,346,518 | +0.02(+0.30%) |
Dec 18, 2008 | 8.352 | 8.407 | 7.827 | 7.913 | 18,308,228 | -0.45(-5.34%) |
Dec 17, 2008 | 8.328 | 8.501 | 8.085 | 8.360 | 23,539,498 | -0.06(-0.74%) |
Dec 16, 2008 | 8.085 | 8.430 | 8.038 | 8.422 | 35,965,152 | +0.44(+5.50%) |
Dec 15, 2008 | 8.187 | 8.281 | 7.819 | 7.984 | 24,224,462 | -0.20(-2.49%) |
Dec 12, 2008 | 7.678 | 8.219 | 7.678 | 8.187 | 21,923,332 | +0.31(+3.88%) |
Dec 11, 2008 | 8.038 | 8.328 | 7.835 | 7.882 | 21,754,726 | -0.23(-2.80%) |
Dec 10, 2008 | 8.093 | 8.462 | 7.995 | 8.109 | 22,032,128 | +0.03(+0.39%) |
Dec 09, 2008 | 7.717 | 8.485 | 7.537 | 8.078 | 29,152,728 | +0.24(+3.00%) |
Dec 08, 2008 | 7.890 | 7.921 | 7.639 | 7.843 | 28,038,770 | +0.01(+0.10%) |
Dec 05, 2008 | 7.412 | 7.843 | 7.153 | 7.835 | 30,953,080 | +0.38(+5.04%) |
Dec 04, 2008 | 7.365 | 7.874 | 7.278 | 7.459 | 39,497,252 | +0.16(+2.26%) |
Dec 03, 2008 | 7.024 | 7.349 | 6.714 | 7.294 | 22,697,294 | +0.25(+3.56%) |
Dec 02, 2008 | 7.059 | 7.161 | 6.746 | 7.043 | 24,579,350 | +0.09(+1.24%) |
Dec 01, 2008 | 7.333 | 7.333 | 6.918 | 6.957 | 25,721,238 | -0.55(-7.31%) |
Nov 28, 2008 | 7.584 | 7.639 | 7.333 | 7.506 | 10,943,590 | -0.12(-1.54%) |
Nov 26, 2008 | 6.691 | 7.631 | 6.660 | 7.623 | 34,111,932 | +0.80(+11.71%) |
Nov 25, 2008 | 7.070 | 7.114 | 6.675 | 6.824 | 25,127,140 | -0.10(-1.47%) |
Nov 24, 2008 | 6.722 | 6.926 | 6.597 | 6.926 | 34,085,632 | +0.38(+5.87%) |
Nov 21, 2008 | 6.471 | 6.620 | 6.111 | 6.542 | 38,733,424 | +0.16(+2.58%) |
Nov 20, 2008 | 6.566 | 6.934 | 6.362 | 6.377 | 43,751,904 | -0.22(-3.33%) |
Nov 19, 2008 | 7.380 | 7.427 | 6.589 | 6.597 | 36,150,532 | -0.85(-11.37%) |
Nov 18, 2008 | 7.874 | 7.905 | 7.169 | 7.443 | 34,103,324 | -0.39(-5.00%) |
Nov 17, 2008 | 7.944 | 8.093 | 7.803 | 7.835 | 22,420,408 | -0.18(-2.25%) |
Nov 14, 2008 | 8.422 | 8.509 | 7.905 | 8.015 | 25,142,170 | -0.89(-10.03%) |
Nov 13, 2008 | 7.827 | 8.908 | 7.764 | 8.908 | 44,677,628 | +1.11(+14.27%) |
Nov 12, 2008 | 8.203 | 8.432 | 7.796 | 7.796 | 33,435,436 | -0.55(-6.57%) |
Nov 11, 2008 | 8.266 | 8.438 | 8.007 | 8.344 | 22,354,682 | -0.05(-0.56%) |
Nov 10, 2008 | 8.932 | 8.963 | 8.313 | 8.391 | 25,399,474 | -0.46(-5.22%) |
Nov 07, 2008 | 8.712 | 8.869 | 8.540 | 8.853 | 22,196,928 | +0.32(+3.76%) |
Nov 06, 2008 | 9.574 | 9.574 | 8.493 | 8.532 | 39,481,376 | -1.23(-12.60%) |
Nov 05, 2008 | 10.26 | 10.34 | 9.739 | 9.762 | 21,088,224 | -0.67(-6.39%) |
Nov 04, 2008 | 10.46 | 10.60 | 10.11 | 10.43 | 24,453,266 | +0.27(+2.70%) |
Nov 03, 2008 | 10.15 | 10.37 | 10.01 | 10.15 | 17,383,786 | +0.04(+0.39%) |
Oct 31, 2008 | 9.370 | 10.33 | 9.347 | 10.11 | 35,350,796 | +0.65(+6.87%) |
Oct 30, 2008 | 9.723 | 9.840 | 9.355 | 9.464 | 31,316,008 | +0.08(+0.83%) |
Oct 29, 2008 | 9.676 | 9.707 | 9.284 | 9.386 | 27,511,452 | -0.36(-3.70%) |
Oct 28, 2008 | 9.159 | 9.762 | 8.767 | 9.746 | 33,522,260 | +0.89(+10.09%) |
Oct 27, 2008 | 8.751 | 9.339 | 8.556 | 8.853 | 26,623,866 | -0.08(-0.88%) |
Oct 24, 2008 | 8.242 | 9.198 | 8.242 | 8.932 | 33,892,712 | +0.03(+0.35%) |
Oct 23, 2008 | 9.120 | 9.198 | 8.571 | 8.900 | 38,826,436 | -0.22(-2.41%) |
Oct 22, 2008 | 9.417 | 9.731 | 9.033 | 9.120 | 32,273,866 | -0.45(-4.75%) |
Oct 21, 2008 | 9.793 | 9.833 | 9.551 | 9.574 | 28,596,742 | -0.42(-4.23%) |
Oct 20, 2008 | 9.786 | 10.28 | 9.715 | 9.997 | 41,614,092 | +0.60(+6.42%) |
Oct 17, 2008 | 9.699 | 10.25 | 9.355 | 9.394 | 38,102,096 | -0.42(-4.31%) |
Oct 16, 2008 | 9.127 | 9.817 | 8.704 | 9.817 | 44,314,440 | +0.80(+8.86%) |
Oct 15, 2008 | 9.872 | 9.989 | 9.010 | 9.018 | 47,936,884 | -0.97(-9.73%) |
Oct 14, 2008 | 10.92 | 10.98 | 9.950 | 9.989 | 47,901,980 | -0.50(-4.78%) |
Oct 13, 2008 | 10.41 | 10.52 | 10.02 | 10.49 | 32,017,090 | +0.54(+5.43%) |
Oct 10, 2008 | 9.770 | 10.72 | 9.519 | 9.950 | 63,904,920 | -0.08(-0.78%) |
Oct 09, 2008 | 10.04 | 10.26 | 9.927 | 10.03 | 49,504,664 | +0.26(+2.65%) |
Oct 08, 2008 | 9.410 | 10.22 | 9.347 | 9.770 | 48,074,592 | +0.09(+0.97%) |
Oct 07, 2008 | 10.70 | 10.81 | 9.673 | 9.676 | 53,601,908 | -0.93(-8.79%) |
Oct 06, 2008 | 10.97 | 10.97 | 10.08 | 10.61 | 51,192,512 | -0.51(-4.58%) |
Oct 03, 2008 | 11.30 | 11.70 | 11.03 | 11.12 | 33,801,268 | -0.06(-0.56%) |
Oct 02, 2008 | 11.64 | 11.69 | 11.18 | 11.18 | 31,333,442 | -0.54(-4.61%) |