Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.352 | 6.543 | 6.319 | 6.445 | 9,397,791 | +0.09(+1.37%) |
Dec 30, 2008 | 6.275 | 6.395 | 6.232 | 6.357 | 9,637,420 | +0.11(+1.84%) |
Dec 29, 2008 | 6.330 | 6.417 | 6.122 | 6.243 | 6,936,707 | -0.03(-0.52%) |
Dec 26, 2008 | 6.281 | 6.342 | 6.161 | 6.275 | 3,876,948 | +0.04(+0.61%) |
Dec 24, 2008 | 6.253 | 6.314 | 6.204 | 6.237 | 2,320,508 | +0.01(+0.09%) |
Dec 23, 2008 | 6.434 | 6.499 | 6.182 | 6.232 | 13,010,344 | -0.14(-2.23%) |
Dec 22, 2008 | 6.696 | 6.734 | 6.215 | 6.374 | 11,655,517 | -0.31(-4.66%) |
Dec 19, 2008 | 6.822 | 6.942 | 6.488 | 6.685 | 25,941,172 | -0.06(-0.89%) |
Dec 18, 2008 | 7.247 | 7.247 | 6.682 | 6.745 | 9,223,920 | -0.44(-6.16%) |
Dec 17, 2008 | 7.089 | 7.362 | 6.893 | 7.187 | 12,279,975 | +0.07(+0.92%) |
Dec 16, 2008 | 6.800 | 7.187 | 6.750 | 7.122 | 17,226,068 | +0.43(+6.45%) |
Dec 15, 2008 | 6.827 | 6.887 | 6.565 | 6.690 | 11,006,553 | +0.04(+0.66%) |
Dec 12, 2008 | 6.243 | 6.860 | 6.243 | 6.647 | 11,251,294 | +0.14(+2.18%) |
Dec 11, 2008 | 6.996 | 7.067 | 6.406 | 6.505 | 10,204,607 | -0.57(-8.10%) |
Dec 10, 2008 | 6.772 | 7.204 | 6.772 | 7.078 | 8,823,412 | +0.37(+5.54%) |
Dec 09, 2008 | 6.603 | 6.953 | 6.537 | 6.707 | 12,213,361 | +0.03(+0.41%) |
Dec 08, 2008 | 6.161 | 6.745 | 6.144 | 6.679 | 14,401,061 | +0.64(+10.58%) |
Dec 05, 2008 | 6.068 | 6.073 | 5.653 | 6.040 | 16,371,655 | -0.04(-0.72%) |
Dec 04, 2008 | 6.390 | 6.630 | 5.964 | 6.084 | 12,393,598 | -0.41(-6.31%) |
Dec 03, 2008 | 6.155 | 6.554 | 6.008 | 6.494 | 11,162,624 | +0.13(+2.06%) |
Dec 02, 2008 | 6.177 | 6.423 | 6.073 | 6.363 | 12,127,870 | +0.31(+5.14%) |
Dec 01, 2008 | 6.630 | 6.740 | 6.008 | 6.051 | 13,240,262 | -0.75(-11.00%) |
Nov 28, 2008 | 6.827 | 7.035 | 6.718 | 6.800 | 4,453,341 | -0.07(-0.95%) |
Nov 26, 2008 | 6.543 | 6.882 | 6.330 | 6.865 | 9,250,364 | +0.23(+3.54%) |
Nov 25, 2008 | 6.718 | 6.865 | 6.286 | 6.630 | 14,953,168 | +0.00(+0.00%) |
Nov 24, 2008 | 6.111 | 6.865 | 5.980 | 6.630 | 19,713,296 | +0.59(+9.76%) |
Nov 21, 2008 | 5.838 | 6.095 | 5.571 | 6.040 | 14,841,288 | +0.38(+6.76%) |
Nov 20, 2008 | 6.172 | 6.346 | 5.571 | 5.658 | 18,649,588 | -0.46(-7.50%) |
Nov 19, 2008 | 6.363 | 6.537 | 6.101 | 6.117 | 13,599,990 | -0.21(-3.37%) |
Nov 18, 2008 | 6.324 | 6.385 | 6.068 | 6.330 | 17,138,772 | -0.01(-0.17%) |
Nov 17, 2008 | 6.723 | 6.838 | 6.319 | 6.341 | 12,965,148 | -0.50(-7.27%) |
Nov 14, 2008 | 7.095 | 7.242 | 6.581 | 6.838 | 0 | -0.68(-9.08%) |
Nov 13, 2008 | 6.461 | 7.564 | 6.297 | 7.521 | 30,697,398 | +1.09(+16.99%) |
Nov 12, 2008 | 7.269 | 7.269 | 6.139 | 6.428 | 29,822,532 | -0.95(-12.88%) |
Nov 11, 2008 | 7.592 | 7.641 | 7.095 | 7.379 | 11,263,241 | -0.32(-4.12%) |
Nov 10, 2008 | 8.422 | 8.422 | 7.510 | 7.695 | 11,657,709 | -0.43(-5.31%) |
Nov 07, 2008 | 8.050 | 8.356 | 7.875 | 8.127 | 12,329,280 | +0.08(+0.95%) |
Nov 06, 2008 | 8.837 | 9.017 | 7.870 | 8.050 | 15,636,450 | -0.79(-8.90%) |
Nov 05, 2008 | 9.492 | 9.492 | 8.771 | 8.837 | 9,723,747 | -0.72(-7.49%) |
Nov 04, 2008 | 9.143 | 9.601 | 9.017 | 9.552 | 11,323,054 | +0.63(+7.04%) |
Nov 03, 2008 | 9.175 | 9.230 | 8.766 | 8.924 | 9,331,760 | -0.50(-5.33%) |
Oct 31, 2008 | 8.875 | 9.814 | 8.870 | 9.427 | 9,268,597 | +0.10(+1.11%) |
Oct 30, 2008 | 10.10 | 10.29 | 8.766 | 9.323 | 18,636,092 | -0.43(-4.42%) |
Oct 29, 2008 | 9.285 | 10.16 | 9.126 | 9.754 | 18,118,302 | +0.43(+4.57%) |
Oct 28, 2008 | 8.930 | 9.372 | 8.788 | 9.328 | 17,653,852 | +0.63(+7.22%) |
Oct 27, 2008 | 8.607 | 9.072 | 8.465 | 8.700 | 11,177,425 | -0.07(-0.75%) |
Oct 24, 2008 | 8.558 | 9.219 | 8.389 | 8.766 | 12,341,959 | -0.26(-2.90%) |
Oct 23, 2008 | 9.012 | 9.552 | 8.553 | 9.028 | 15,180,522 | +0.22(+2.54%) |
Oct 22, 2008 | 9.804 | 9.869 | 8.471 | 8.804 | 14,370,209 | -1.28(-12.68%) |
Oct 21, 2008 | 10.37 | 10.73 | 10.03 | 10.08 | 10,106,798 | -0.42(-4.00%) |
Oct 20, 2008 | 9.940 | 10.51 | 9.891 | 10.50 | 10,745,249 | +0.67(+6.77%) |
Oct 17, 2008 | 9.552 | 10.22 | 9.443 | 9.836 | 15,221,974 | +0.05(+0.50%) |
Oct 16, 2008 | 9.973 | 10.09 | 8.689 | 9.787 | 25,528,060 | -0.14(-1.38%) |
Oct 15, 2008 | 11.94 | 11.97 | 9.831 | 9.924 | 17,954,016 | -2.26(-18.52%) |
Oct 14, 2008 | 12.59 | 13.06 | 11.82 | 12.18 | 14,353,314 | +0.67(+5.79%) |
Oct 13, 2008 | 10.97 | 11.84 | 10.67 | 11.51 | 12,330,010 | +0.96(+9.11%) |
Oct 10, 2008 | 10.35 | 11.06 | 9.615 | 10.55 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.92 | 12.15 | 10.58 | 10.70 | 14,273,249 | -1.10(-9.34%) |
Oct 08, 2008 | 12.02 | 12.60 | 11.52 | 11.81 | 19,446,478 | -0.43(-3.48%) |
Oct 07, 2008 | 13.57 | 13.69 | 12.16 | 12.23 | 13,287,962 | -1.19(-8.87%) |
Oct 06, 2008 | 13.64 | 13.76 | 12.77 | 13.42 | 13,372,949 | -0.39(-2.85%) |
Oct 03, 2008 | 14.02 | 14.41 | 13.75 | 13.82 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 14.10 | 14.37 | 13.76 | 13.87 | 9,016,179 | -0.36(-2.53%) |