Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.947 | 8.135 | 7.861 | 7.924 | 12,107,944 | -0.02(-0.20%) |
Dec 30, 2008 | 7.666 | 8.018 | 7.626 | 7.939 | 11,416,292 | +0.27(+3.57%) |
Dec 29, 2008 | 7.587 | 7.673 | 7.493 | 7.666 | 12,668,098 | +0.09(+1.14%) |
Dec 26, 2008 | 7.666 | 7.720 | 7.447 | 7.580 | 7,623,668 | -0.11(-1.42%) |
Dec 24, 2008 | 7.642 | 7.728 | 7.580 | 7.689 | 4,180,121 | +0.09(+1.13%) |
Dec 23, 2008 | 8.010 | 8.010 | 7.548 | 7.603 | 15,107,408 | -0.34(-4.24%) |
Dec 22, 2008 | 7.830 | 7.963 | 7.767 | 7.939 | 17,380,252 | +0.02(+0.20%) |
Dec 19, 2008 | 7.947 | 8.221 | 7.861 | 7.924 | 25,387,786 | +0.02(+0.30%) |
Dec 18, 2008 | 8.338 | 8.393 | 7.814 | 7.900 | 18,338,038 | -0.45(-5.34%) |
Dec 17, 2008 | 8.315 | 8.487 | 8.072 | 8.346 | 23,577,824 | -0.06(-0.74%) |
Dec 16, 2008 | 8.072 | 8.416 | 8.025 | 8.409 | 36,023,712 | +0.44(+5.50%) |
Dec 15, 2008 | 8.174 | 8.268 | 7.806 | 7.971 | 24,263,904 | -0.20(-2.49%) |
Dec 12, 2008 | 7.666 | 8.205 | 7.666 | 8.174 | 21,959,028 | +0.31(+3.88%) |
Dec 11, 2008 | 8.025 | 8.315 | 7.822 | 7.869 | 21,790,148 | -0.23(-2.80%) |
Dec 10, 2008 | 8.080 | 8.448 | 7.982 | 8.096 | 22,068,000 | +0.03(+0.39%) |
Dec 09, 2008 | 7.705 | 8.471 | 7.525 | 8.064 | 29,200,194 | +0.23(+3.00%) |
Dec 08, 2008 | 7.877 | 7.908 | 7.626 | 7.830 | 28,084,422 | +0.01(+0.10%) |
Dec 05, 2008 | 7.400 | 7.830 | 7.141 | 7.822 | 31,003,478 | +0.38(+5.04%) |
Dec 04, 2008 | 7.353 | 7.861 | 7.267 | 7.447 | 39,561,560 | +0.16(+2.26%) |
Dec 03, 2008 | 7.012 | 7.337 | 6.703 | 7.282 | 22,734,250 | +0.25(+3.56%) |
Dec 02, 2008 | 7.048 | 7.149 | 6.735 | 7.032 | 24,619,368 | +0.09(+1.24%) |
Dec 01, 2008 | 7.321 | 7.321 | 6.907 | 6.946 | 25,763,118 | -0.55(-7.31%) |
Nov 28, 2008 | 7.572 | 7.626 | 7.321 | 7.493 | 10,961,409 | -0.12(-1.54%) |
Nov 26, 2008 | 6.680 | 7.619 | 6.649 | 7.611 | 34,167,472 | +0.80(+11.71%) |
Nov 25, 2008 | 7.059 | 7.102 | 6.664 | 6.813 | 25,168,052 | -0.10(-1.47%) |
Nov 24, 2008 | 6.711 | 6.915 | 6.586 | 6.915 | 34,141,132 | +0.38(+5.87%) |
Nov 21, 2008 | 6.461 | 6.610 | 6.101 | 6.531 | 38,796,488 | +0.16(+2.58%) |
Nov 20, 2008 | 6.555 | 6.922 | 6.351 | 6.367 | 43,823,140 | -0.22(-3.33%) |
Nov 19, 2008 | 7.368 | 7.415 | 6.578 | 6.586 | 36,209,392 | -0.84(-11.37%) |
Nov 18, 2008 | 7.861 | 7.892 | 7.157 | 7.431 | 34,158,852 | -0.39(-5.00%) |
Nov 17, 2008 | 7.932 | 8.080 | 7.791 | 7.822 | 22,456,914 | -0.18(-2.25%) |
Nov 14, 2008 | 8.409 | 8.495 | 7.892 | 8.002 | 25,183,108 | -0.89(-10.03%) |
Nov 13, 2008 | 7.814 | 8.894 | 7.752 | 8.894 | 44,750,372 | +1.11(+14.27%) |
Nov 12, 2008 | 8.190 | 8.418 | 7.783 | 7.783 | 33,489,876 | -0.55(-6.57%) |
Nov 11, 2008 | 8.252 | 8.424 | 7.994 | 8.330 | 22,391,078 | -0.05(-0.56%) |
Nov 10, 2008 | 8.917 | 8.948 | 8.299 | 8.377 | 25,440,830 | -0.46(-5.22%) |
Nov 07, 2008 | 8.698 | 8.854 | 8.526 | 8.839 | 22,233,068 | +0.32(+3.76%) |
Nov 06, 2008 | 9.558 | 9.558 | 8.479 | 8.518 | 39,545,660 | -1.23(-12.60%) |
Nov 05, 2008 | 10.24 | 10.32 | 9.723 | 9.746 | 21,122,558 | -0.66(-6.39%) |
Nov 04, 2008 | 10.44 | 10.58 | 10.09 | 10.41 | 24,493,082 | +0.27(+2.70%) |
Nov 03, 2008 | 10.13 | 10.36 | 9.997 | 10.14 | 17,412,090 | +0.04(+0.39%) |
Oct 31, 2008 | 9.355 | 10.31 | 9.332 | 10.10 | 35,408,352 | +0.65(+6.87%) |
Oct 30, 2008 | 9.707 | 9.824 | 9.339 | 9.449 | 31,366,996 | +0.08(+0.83%) |
Oct 29, 2008 | 9.660 | 9.691 | 9.269 | 9.371 | 27,556,246 | -0.36(-3.70%) |
Oct 28, 2008 | 9.144 | 9.746 | 8.753 | 9.731 | 33,576,840 | +0.89(+10.09%) |
Oct 27, 2008 | 8.737 | 9.324 | 8.542 | 8.839 | 26,667,214 | -0.08(-0.88%) |
Oct 24, 2008 | 8.229 | 9.183 | 8.229 | 8.917 | 33,947,896 | +0.03(+0.35%) |
Oct 23, 2008 | 9.105 | 9.183 | 8.557 | 8.886 | 38,889,652 | -0.22(-2.41%) |
Oct 22, 2008 | 9.402 | 9.715 | 9.019 | 9.105 | 32,326,414 | -0.45(-4.75%) |
Oct 21, 2008 | 9.777 | 9.817 | 9.535 | 9.558 | 28,643,302 | -0.42(-4.23%) |
Oct 20, 2008 | 9.770 | 10.26 | 9.699 | 9.981 | 41,681,848 | +0.60(+6.42%) |
Oct 17, 2008 | 9.684 | 10.23 | 9.339 | 9.379 | 38,164,136 | -0.42(-4.31%) |
Oct 16, 2008 | 9.113 | 9.801 | 8.690 | 9.801 | 44,386,592 | +0.80(+8.86%) |
Oct 15, 2008 | 9.856 | 9.973 | 8.995 | 9.003 | 48,014,932 | -0.97(-9.73%) |
Oct 14, 2008 | 10.90 | 10.97 | 9.934 | 9.973 | 47,979,976 | -0.50(-4.78%) |
Oct 13, 2008 | 10.40 | 10.50 | 10.00 | 10.47 | 32,069,220 | +0.54(+5.43%) |
Oct 10, 2008 | 9.754 | 10.70 | 9.504 | 9.934 | 64,008,972 | -0.08(-0.78%) |
Oct 09, 2008 | 10.02 | 10.25 | 9.910 | 10.01 | 49,585,268 | +0.26(+2.65%) |
Oct 08, 2008 | 9.394 | 10.21 | 9.332 | 9.754 | 48,152,868 | +0.09(+0.97%) |
Oct 07, 2008 | 10.68 | 10.79 | 9.657 | 9.660 | 53,689,180 | -0.93(-8.79%) |
Oct 06, 2008 | 10.95 | 10.95 | 10.07 | 10.59 | 51,275,864 | -0.51(-4.58%) |
Oct 03, 2008 | 11.28 | 11.68 | 11.01 | 11.10 | 33,856,304 | -0.06(-0.56%) |
Oct 02, 2008 | 11.62 | 11.67 | 11.16 | 11.16 | 31,384,460 | -0.54(-4.61%) |