Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.488 | 7.713 | 7.225 | 7.584 | 5,911,025 | +0.01(+0.12%) |
Dec 30, 2008 | 7.374 | 7.575 | 6.963 | 7.575 | 4,726,464 | +0.26(+3.59%) |
Dec 29, 2008 | 7.531 | 7.531 | 7.015 | 7.313 | 3,800,804 | -0.19(-2.56%) |
Dec 26, 2008 | 7.531 | 7.593 | 7.252 | 7.505 | 1,370,076 | +0.23(+3.13%) |
Dec 24, 2008 | 7.794 | 7.794 | 7.234 | 7.278 | 1,436,208 | -0.31(-4.04%) |
Dec 23, 2008 | 7.768 | 7.995 | 7.374 | 7.584 | 4,200,105 | -0.20(-2.58%) |
Dec 22, 2008 | 8.800 | 8.800 | 7.619 | 7.785 | 6,519,344 | -0.95(-10.91%) |
Dec 19, 2008 | 9.263 | 9.272 | 8.660 | 8.739 | 7,088,043 | -0.11(-1.28%) |
Dec 18, 2008 | 9.377 | 9.885 | 8.642 | 8.852 | 11,069,582 | -0.11(-1.27%) |
Dec 17, 2008 | 8.494 | 9.456 | 8.266 | 8.966 | 8,613,403 | +0.38(+4.49%) |
Dec 16, 2008 | 7.680 | 8.581 | 7.549 | 8.581 | 8,108,386 | +0.88(+11.48%) |
Dec 15, 2008 | 8.380 | 8.634 | 7.488 | 7.698 | 5,764,514 | -0.76(-9.00%) |
Dec 12, 2008 | 7.549 | 8.616 | 7.418 | 8.459 | 5,857,013 | +0.60(+7.68%) |
Dec 11, 2008 | 8.266 | 8.747 | 7.650 | 7.855 | 6,039,459 | -0.62(-7.33%) |
Dec 10, 2008 | 7.916 | 8.555 | 7.619 | 8.476 | 6,203,580 | +0.55(+6.95%) |
Dec 09, 2008 | 8.546 | 9.176 | 7.724 | 7.925 | 9,174,512 | -0.66(-7.65%) |
Dec 08, 2008 | 8.196 | 8.634 | 7.505 | 8.581 | 9,235,746 | +0.66(+8.28%) |
Dec 05, 2008 | 7.409 | 8.092 | 6.797 | 7.925 | 10,159,655 | +0.49(+6.59%) |
Dec 04, 2008 | 6.665 | 8.065 | 6.482 | 7.435 | 16,829,494 | +0.67(+9.96%) |
Dec 03, 2008 | 6.202 | 7.138 | 5.974 | 6.762 | 12,881,018 | +0.38(+5.89%) |
Dec 02, 2008 | 5.826 | 6.482 | 5.327 | 6.386 | 8,122,650 | +0.82(+14.78%) |
Dec 01, 2008 | 6.114 | 6.193 | 5.520 | 5.563 | 7,670,621 | -0.66(-10.55%) |
Nov 28, 2008 | 6.184 | 6.867 | 5.642 | 6.219 | 4,616,645 | -0.25(-3.92%) |
Nov 26, 2008 | 5.248 | 6.639 | 4.942 | 6.473 | 15,465,487 | +1.20(+22.72%) |
Nov 25, 2008 | 4.496 | 6.491 | 4.146 | 5.275 | 25,234,964 | +1.27(+31.66%) |
Nov 24, 2008 | 3.368 | 4.120 | 3.097 | 4.006 | 10,936,151 | +0.82(+25.82%) |
Nov 21, 2008 | 3.586 | 3.586 | 2.992 | 3.184 | 13,878,288 | -0.14(-4.21%) |
Nov 20, 2008 | 4.242 | 4.242 | 3.254 | 3.324 | 11,213,132 | -0.86(-20.50%) |
Nov 19, 2008 | 5.117 | 5.135 | 4.155 | 4.181 | 8,173,234 | -0.97(-18.85%) |
Nov 18, 2008 | 5.240 | 5.441 | 4.872 | 5.152 | 6,846,057 | -0.11(-2.16%) |
Nov 17, 2008 | 5.380 | 5.528 | 5.003 | 5.266 | 7,095,128 | -0.24(-4.44%) |
Nov 14, 2008 | 5.581 | 6.237 | 5.292 | 5.511 | 0 | -0.30(-5.12%) |
Nov 13, 2008 | 5.467 | 5.808 | 4.645 | 5.808 | 10,329,044 | +0.31(+5.73%) |
Nov 12, 2008 | 6.036 | 6.123 | 5.450 | 5.493 | 5,433,123 | -0.80(-12.78%) |
Nov 11, 2008 | 6.027 | 6.561 | 5.607 | 6.298 | 6,363,032 | +0.08(+1.27%) |
Nov 10, 2008 | 6.989 | 7.182 | 5.983 | 6.219 | 4,967,528 | -0.56(-8.26%) |
Nov 07, 2008 | 7.295 | 7.453 | 6.464 | 6.779 | 6,792,191 | -0.59(-8.07%) |
Nov 06, 2008 | 7.628 | 7.829 | 7.173 | 7.374 | 6,535,153 | -0.11(-1.52%) |
Nov 05, 2008 | 7.811 | 8.695 | 7.435 | 7.488 | 8,000,429 | -0.45(-5.62%) |
Nov 04, 2008 | 7.199 | 8.109 | 7.173 | 7.934 | 7,910,809 | +0.93(+13.23%) |
Nov 03, 2008 | 6.753 | 7.304 | 6.604 | 7.007 | 7,960,639 | +0.24(+3.49%) |
Oct 31, 2008 | 6.106 | 6.884 | 5.869 | 6.770 | 8,583,046 | +0.65(+10.57%) |
Oct 30, 2008 | 6.377 | 6.543 | 5.773 | 6.123 | 13,059,503 | +0.18(+3.09%) |
Oct 29, 2008 | 5.537 | 6.429 | 5.493 | 5.939 | 19,955,050 | +0.38(+6.93%) |
Oct 28, 2008 | 5.878 | 5.966 | 4.916 | 5.555 | 16,438,672 | -0.08(-1.40%) |
Oct 27, 2008 | 5.703 | 6.211 | 5.537 | 5.633 | 7,660,934 | -0.07(-1.23%) |
Oct 24, 2008 | 5.371 | 6.534 | 5.362 | 5.703 | 12,175,840 | -0.50(-8.04%) |
Oct 23, 2008 | 7.435 | 7.741 | 5.563 | 6.202 | 16,287,677 | -1.18(-16.00%) |
Oct 22, 2008 | 7.610 | 8.013 | 7.112 | 7.383 | 10,262,881 | -0.50(-6.33%) |
Oct 21, 2008 | 8.170 | 8.502 | 7.846 | 7.881 | 4,845,709 | -0.60(-7.11%) |
Oct 20, 2008 | 7.881 | 8.651 | 7.470 | 8.485 | 6,570,564 | +0.67(+8.62%) |
Oct 17, 2008 | 7.287 | 8.161 | 7.182 | 7.811 | 9,925,456 | -0.04(-0.56%) |
Oct 16, 2008 | 7.715 | 7.925 | 6.851 | 7.855 | 11,506,640 | +0.19(+2.51%) |
Oct 15, 2008 | 8.048 | 8.118 | 7.348 | 7.663 | 9,346,026 | -0.59(-7.10%) |
Oct 14, 2008 | 9.124 | 9.124 | 7.960 | 8.249 | 11,512,245 | -0.17(-2.08%) |
Oct 13, 2008 | 9.010 | 9.202 | 8.021 | 8.424 | 9,932,885 | -0.07(-0.82%) |
Oct 10, 2008 | 7.129 | 8.546 | 6.893 | 8.494 | 0 | +0.62(+7.89%) |
Oct 09, 2008 | 9.631 | 9.666 | 7.593 | 7.873 | 11,507,771 | -1.29(-14.04%) |
Oct 08, 2008 | 8.756 | 9.841 | 8.625 | 9.159 | 10,671,650 | +0.03(+0.29%) |
Oct 07, 2008 | 10.76 | 10.76 | 9.010 | 9.132 | 10,022,000 | -1.36(-12.93%) |
Oct 06, 2008 | 9.989 | 10.58 | 9.403 | 10.49 | 11,979,501 | -0.08(-0.74%) |
Oct 03, 2008 | 12.56 | 12.79 | 10.36 | 10.57 | 0 | -1.58(-13.03%) |
Oct 02, 2008 | 13.14 | 13.56 | 12.11 | 12.15 | 6,600,236 | -1.27(-9.45%) |