Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.170 | 8.457 | 7.874 | 8.410 | 9,223,462 | +0.23(+2.83%) |
Dec 30, 2008 | 8.179 | 8.235 | 7.938 | 8.179 | 8,044,941 | +0.08(+1.03%) |
Dec 29, 2008 | 7.790 | 8.096 | 7.402 | 8.096 | 7,138,569 | +0.22(+2.82%) |
Dec 26, 2008 | 7.790 | 7.929 | 7.633 | 7.874 | 6,540,338 | +0.17(+2.16%) |
Dec 24, 2008 | 7.596 | 7.753 | 7.485 | 7.707 | 3,528,105 | +0.16(+2.08%) |
Dec 23, 2008 | 7.753 | 7.763 | 7.457 | 7.550 | 12,932,604 | -0.18(-2.28%) |
Dec 22, 2008 | 7.994 | 8.068 | 7.504 | 7.726 | 13,396,923 | -0.30(-3.69%) |
Dec 19, 2008 | 7.781 | 8.262 | 7.753 | 8.022 | 24,669,286 | +0.34(+4.46%) |
Dec 18, 2008 | 7.855 | 8.096 | 7.541 | 7.679 | 24,944,462 | -0.14(-1.78%) |
Dec 17, 2008 | 7.689 | 7.994 | 7.624 | 7.818 | 13,792,069 | +0.02(+0.24%) |
Dec 16, 2008 | 7.300 | 7.809 | 7.254 | 7.800 | 20,643,466 | +0.60(+8.35%) |
Dec 15, 2008 | 7.374 | 7.550 | 7.041 | 7.198 | 12,004,832 | -0.18(-2.38%) |
Dec 12, 2008 | 7.383 | 7.420 | 7.059 | 7.374 | 18,499,236 | -0.09(-1.24%) |
Dec 11, 2008 | 7.763 | 8.003 | 7.448 | 7.467 | 17,116,440 | -0.41(-5.17%) |
Dec 10, 2008 | 7.485 | 8.198 | 7.485 | 7.874 | 16,253,518 | +0.21(+2.78%) |
Dec 09, 2008 | 7.818 | 8.022 | 7.457 | 7.661 | 22,304,786 | -0.39(-4.83%) |
Dec 08, 2008 | 7.892 | 8.235 | 7.541 | 8.049 | 17,827,942 | +0.41(+5.33%) |
Dec 05, 2008 | 7.208 | 7.652 | 6.985 | 7.642 | 18,012,112 | +0.39(+5.36%) |
Dec 04, 2008 | 7.189 | 7.596 | 7.004 | 7.254 | 17,344,708 | -0.11(-1.51%) |
Dec 03, 2008 | 6.800 | 7.402 | 6.514 | 7.365 | 22,976,514 | +0.33(+4.74%) |
Dec 02, 2008 | 6.615 | 7.171 | 6.597 | 7.032 | 16,948,698 | +0.52(+7.95%) |
Dec 01, 2008 | 7.004 | 7.078 | 6.486 | 6.514 | 15,759,693 | -0.80(-10.89%) |
Nov 28, 2008 | 6.995 | 7.328 | 6.902 | 7.309 | 6,568,547 | +0.46(+6.76%) |
Nov 26, 2008 | 6.134 | 6.911 | 6.097 | 6.847 | 16,175,267 | +0.56(+8.82%) |
Nov 25, 2008 | 6.504 | 6.625 | 6.032 | 6.292 | 18,707,184 | -0.06(-0.87%) |
Nov 24, 2008 | 5.866 | 6.578 | 5.783 | 6.347 | 20,469,130 | +0.62(+10.82%) |
Nov 21, 2008 | 5.228 | 5.736 | 5.089 | 5.727 | 25,963,022 | +0.67(+13.16%) |
Nov 20, 2008 | 5.662 | 5.921 | 5.024 | 5.061 | 28,362,000 | -0.66(-11.49%) |
Nov 19, 2008 | 6.319 | 6.477 | 5.699 | 5.718 | 20,322,140 | -0.48(-7.76%) |
Nov 18, 2008 | 6.310 | 6.356 | 5.903 | 6.199 | 19,549,248 | -0.12(-1.90%) |
Nov 17, 2008 | 6.754 | 6.754 | 6.273 | 6.319 | 11,614,118 | -0.56(-8.08%) |
Nov 14, 2008 | 6.763 | 7.393 | 6.356 | 6.874 | 15,821,083 | -0.10(-1.46%) |
Nov 13, 2008 | 6.680 | 6.995 | 6.005 | 6.976 | 25,841,214 | +0.36(+5.45%) |
Nov 12, 2008 | 7.087 | 7.337 | 6.606 | 6.615 | 17,187,018 | -0.57(-7.98%) |
Nov 11, 2008 | 7.411 | 7.522 | 7.022 | 7.189 | 14,581,929 | -0.38(-5.01%) |
Nov 10, 2008 | 7.966 | 8.086 | 7.365 | 7.568 | 13,935,061 | -0.29(-3.65%) |
Nov 07, 2008 | 7.642 | 7.874 | 7.550 | 7.855 | 11,195,842 | +0.21(+2.78%) |
Nov 06, 2008 | 7.633 | 8.151 | 7.319 | 7.642 | 29,629,472 | -1.42(-15.63%) |
Nov 05, 2008 | 9.650 | 10.04 | 9.012 | 9.058 | 12,692,771 | -1.01(-10.02%) |
Nov 04, 2008 | 10.23 | 10.23 | 9.724 | 10.07 | 21,927,474 | +0.12(+1.21%) |
Nov 03, 2008 | 9.780 | 9.965 | 9.595 | 9.946 | 20,096,248 | +0.10(+1.03%) |
Oct 31, 2008 | 9.299 | 9.965 | 9.058 | 9.844 | 24,234,042 | +0.36(+3.80%) |
Oct 30, 2008 | 8.401 | 9.558 | 8.401 | 9.484 | 32,503,144 | +1.18(+14.14%) |
Oct 29, 2008 | 8.318 | 9.225 | 8.161 | 8.309 | 20,860,926 | -0.27(-3.13%) |
Oct 28, 2008 | 7.402 | 8.605 | 7.078 | 8.577 | 18,616,072 | +1.36(+18.85%) |
Oct 27, 2008 | 7.420 | 7.698 | 7.208 | 7.217 | 15,232,688 | -0.62(-7.91%) |
Oct 24, 2008 | 7.550 | 8.216 | 7.328 | 7.837 | 20,308,196 | -0.49(-5.89%) |
Oct 23, 2008 | 7.883 | 8.383 | 7.615 | 8.327 | 22,819,472 | +0.50(+6.38%) |
Oct 22, 2008 | 8.003 | 8.355 | 7.578 | 7.827 | 22,295,060 | -0.69(-8.14%) |
Oct 21, 2008 | 8.808 | 8.882 | 8.429 | 8.521 | 14,067,461 | -0.43(-4.76%) |
Oct 20, 2008 | 8.623 | 9.188 | 8.540 | 8.947 | 19,242,188 | +0.55(+6.50%) |
Oct 17, 2008 | 8.123 | 8.753 | 8.031 | 8.401 | 17,288,398 | -0.24(-2.78%) |
Oct 16, 2008 | 7.938 | 8.669 | 7.568 | 8.642 | 23,012,938 | +0.73(+9.24%) |
Oct 15, 2008 | 8.771 | 9.076 | 7.874 | 7.911 | 18,220,494 | -1.21(-13.29%) |
Oct 14, 2008 | 9.835 | 10.18 | 8.716 | 9.123 | 23,296,110 | -0.19(-1.99%) |
Oct 13, 2008 | 8.198 | 9.382 | 7.929 | 9.308 | 23,615,060 | +1.60(+20.77%) |
Oct 10, 2008 | 7.938 | 8.484 | 7.069 | 7.707 | 38,373,808 | -0.63(-7.55%) |
Oct 09, 2008 | 9.299 | 9.844 | 8.336 | 8.336 | 31,400,712 | -0.89(-9.63%) |
Oct 08, 2008 | 9.049 | 9.678 | 8.780 | 9.225 | 25,804,466 | -0.06(-0.60%) |
Oct 07, 2008 | 10.07 | 10.16 | 9.262 | 9.280 | 18,744,690 | -0.59(-6.00%) |
Oct 06, 2008 | 9.706 | 10.15 | 9.410 | 9.872 | 24,841,676 | -0.20(-2.02%) |
Oct 03, 2008 | 10.50 | 10.71 | 10.03 | 10.08 | 16,649,312 | -0.30(-2.85%) |
Oct 02, 2008 | 10.95 | 11.01 | 10.35 | 10.37 | 15,786,281 | -0.66(-5.96%) |