Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.712 | 8.095 | 7.563 | 7.918 | 4,863,110 | +0.13(+1.64%) |
Dec 30, 2008 | 7.299 | 7.790 | 7.299 | 7.790 | 3,731,876 | +0.44(+5.97%) |
Dec 29, 2008 | 7.556 | 7.779 | 7.259 | 7.351 | 4,394,605 | -0.30(-3.89%) |
Dec 26, 2008 | 7.528 | 7.691 | 7.337 | 7.648 | 2,199,365 | +0.15(+1.98%) |
Dec 24, 2008 | 7.549 | 7.592 | 7.238 | 7.500 | 1,895,720 | +0.01(+0.19%) |
Dec 23, 2008 | 7.415 | 7.578 | 7.238 | 7.486 | 7,788,867 | +0.15(+2.03%) |
Dec 22, 2008 | 8.293 | 8.565 | 7.054 | 7.337 | 11,114,857 | -0.96(-11.60%) |
Dec 19, 2008 | 8.647 | 8.767 | 8.194 | 8.300 | 14,129,872 | -0.18(-2.09%) |
Dec 18, 2008 | 9.355 | 9.483 | 8.371 | 8.477 | 14,880,596 | -0.58(-6.41%) |
Dec 17, 2008 | 8.165 | 9.384 | 8.003 | 9.058 | 16,274,218 | +0.76(+9.13%) |
Dec 16, 2008 | 7.748 | 8.321 | 7.578 | 8.300 | 12,574,988 | +0.64(+8.42%) |
Dec 15, 2008 | 8.066 | 8.576 | 7.581 | 7.656 | 14,060,532 | -0.30(-3.83%) |
Dec 12, 2008 | 6.848 | 8.173 | 6.728 | 7.960 | 13,399,705 | +0.33(+4.36%) |
Dec 11, 2008 | 7.953 | 8.420 | 7.471 | 7.627 | 22,763,932 | -0.41(-5.11%) |
Dec 10, 2008 | 7.301 | 8.095 | 7.151 | 8.038 | 18,024,034 | +1.06(+15.11%) |
Dec 09, 2008 | 6.820 | 7.677 | 6.699 | 6.983 | 15,318,256 | -0.11(-1.50%) |
Dec 08, 2008 | 6.381 | 7.202 | 6.374 | 7.089 | 18,403,992 | +1.32(+22.82%) |
Dec 05, 2008 | 4.936 | 5.800 | 4.922 | 5.772 | 12,222,053 | +0.66(+12.88%) |
Dec 04, 2008 | 4.922 | 5.411 | 4.787 | 5.113 | 11,760,952 | +0.08(+1.55%) |
Dec 03, 2008 | 4.766 | 5.064 | 4.632 | 5.035 | 9,220,718 | +0.00(+0.00%) |
Dec 02, 2008 | 4.957 | 5.163 | 4.794 | 5.035 | 11,654,032 | +0.21(+4.41%) |
Dec 01, 2008 | 5.524 | 5.666 | 4.818 | 4.823 | 6,552,905 | -1.03(-17.55%) |
Nov 28, 2008 | 5.708 | 5.857 | 5.630 | 5.850 | 2,806,998 | -0.02(-0.36%) |
Nov 26, 2008 | 5.071 | 5.871 | 5.049 | 5.871 | 7,785,286 | +0.57(+10.83%) |
Nov 25, 2008 | 4.950 | 5.467 | 4.745 | 5.297 | 18,506,678 | +0.54(+11.31%) |
Nov 24, 2008 | 4.479 | 4.887 | 4.455 | 4.759 | 9,883,053 | +0.44(+10.16%) |
Nov 21, 2008 | 4.044 | 4.334 | 3.782 | 4.320 | 12,758,984 | +0.62(+16.63%) |
Nov 20, 2008 | 4.426 | 4.462 | 3.668 | 3.704 | 14,377,258 | -0.77(-17.25%) |
Nov 19, 2008 | 5.158 | 5.241 | 4.476 | 4.476 | 8,731,194 | -0.68(-13.19%) |
Nov 18, 2008 | 5.531 | 5.666 | 4.979 | 5.156 | 8,406,355 | -0.28(-5.08%) |
Nov 17, 2008 | 5.559 | 5.729 | 5.290 | 5.432 | 8,122,532 | -0.32(-5.54%) |
Nov 14, 2008 | 6.041 | 6.310 | 5.630 | 5.750 | 10,332,693 | -0.54(-8.56%) |
Nov 13, 2008 | 5.559 | 6.310 | 5.177 | 6.289 | 11,293,035 | +0.87(+16.08%) |
Nov 12, 2008 | 6.310 | 6.374 | 5.411 | 5.418 | 11,657,645 | -1.06(-16.30%) |
Nov 11, 2008 | 6.480 | 6.749 | 6.197 | 6.473 | 6,009,340 | -0.20(-2.97%) |
Nov 10, 2008 | 7.309 | 7.464 | 6.551 | 6.671 | 5,379,319 | -0.07(-1.05%) |
Nov 07, 2008 | 6.749 | 6.997 | 6.466 | 6.742 | 7,916,892 | +0.10(+1.49%) |
Nov 06, 2008 | 7.202 | 7.294 | 6.636 | 6.643 | 11,043,218 | -0.69(-9.46%) |
Nov 05, 2008 | 8.541 | 8.619 | 7.280 | 7.337 | 12,607,540 | -1.48(-16.79%) |
Nov 04, 2008 | 8.350 | 9.093 | 8.257 | 8.817 | 14,274,420 | +0.64(+7.89%) |
Nov 03, 2008 | 8.335 | 8.527 | 7.939 | 8.173 | 10,163,741 | -0.27(-3.19%) |
Oct 31, 2008 | 8.243 | 8.520 | 7.741 | 8.442 | 18,227,066 | -0.01(-0.17%) |
Oct 30, 2008 | 8.420 | 8.654 | 7.677 | 8.456 | 13,462,105 | +0.56(+7.09%) |
Oct 29, 2008 | 7.046 | 8.194 | 6.926 | 7.896 | 17,333,360 | +0.76(+10.72%) |
Oct 28, 2008 | 6.685 | 7.146 | 5.956 | 7.131 | 15,101,307 | +0.84(+13.40%) |
Oct 27, 2008 | 6.947 | 7.287 | 6.289 | 6.289 | 11,125,798 | -0.50(-7.40%) |
Oct 24, 2008 | 5.899 | 7.216 | 5.843 | 6.792 | 15,473,011 | +0.13(+1.91%) |
Oct 23, 2008 | 6.685 | 7.068 | 6.154 | 6.664 | 17,868,378 | -0.04(-0.53%) |
Oct 22, 2008 | 7.309 | 7.401 | 6.331 | 6.699 | 16,961,752 | -0.91(-11.92%) |
Oct 21, 2008 | 6.954 | 8.194 | 6.827 | 7.606 | 26,887,360 | +0.39(+5.40%) |
Oct 20, 2008 | 6.522 | 7.224 | 6.310 | 7.216 | 18,584,146 | +1.02(+16.46%) |
Oct 17, 2008 | 6.034 | 6.990 | 5.843 | 6.197 | 18,199,124 | -0.17(-2.67%) |
Oct 16, 2008 | 5.630 | 6.565 | 5.453 | 6.367 | 29,213,952 | +1.18(+22.65%) |
Oct 15, 2008 | 6.296 | 6.303 | 5.141 | 5.191 | 11,334,063 | -1.15(-18.10%) |
Oct 14, 2008 | 7.089 | 7.202 | 6.161 | 6.338 | 21,571,742 | -0.30(-4.58%) |
Oct 13, 2008 | 6.232 | 6.714 | 5.708 | 6.643 | 13,245,090 | +1.18(+21.50%) |
Oct 10, 2008 | 5.581 | 6.190 | 4.858 | 5.467 | 21,547,974 | -0.54(-8.96%) |
Oct 09, 2008 | 6.834 | 7.075 | 5.878 | 6.005 | 16,918,484 | -0.73(-10.83%) |
Oct 08, 2008 | 6.657 | 7.386 | 6.041 | 6.735 | 24,173,746 | -0.13(-1.96%) |
Oct 07, 2008 | 8.144 | 8.265 | 6.827 | 6.869 | 14,973,916 | -0.99(-12.61%) |
Oct 06, 2008 | 7.613 | 8.038 | 6.795 | 7.861 | 20,985,118 | -0.72(-8.42%) |
Oct 03, 2008 | 9.206 | 9.695 | 8.463 | 8.583 | 19,580,886 | -0.63(-6.84%) |
Oct 02, 2008 | 11.17 | 11.17 | 9.206 | 9.214 | 14,546,858 | -2.06(-18.28%) |