Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.102 | 7.274 | 7.010 | 7.246 | 5,066,773 | +0.14(+1.94%) |
Dec 30, 2008 | 7.004 | 7.148 | 7.004 | 7.108 | 4,136,962 | +0.16(+2.23%) |
Dec 29, 2008 | 6.890 | 6.959 | 6.855 | 6.953 | 4,538,060 | +0.01(+0.08%) |
Dec 26, 2008 | 6.959 | 6.976 | 6.878 | 6.947 | 1,831,604 | +0.02(+0.25%) |
Dec 24, 2008 | 6.918 | 6.936 | 6.832 | 6.930 | 1,567,363 | +0.02(+0.33%) |
Dec 23, 2008 | 7.136 | 7.142 | 6.849 | 6.907 | 4,750,395 | -0.18(-2.51%) |
Dec 22, 2008 | 7.194 | 7.223 | 6.947 | 7.085 | 5,021,601 | -0.05(-0.64%) |
Dec 19, 2008 | 7.085 | 7.303 | 7.022 | 7.131 | 11,642,279 | +0.09(+1.22%) |
Dec 18, 2008 | 7.223 | 7.257 | 6.987 | 7.045 | 10,545,020 | -0.14(-1.92%) |
Dec 17, 2008 | 7.269 | 7.320 | 7.148 | 7.182 | 8,174,032 | -0.11(-1.57%) |
Dec 16, 2008 | 7.177 | 7.320 | 7.108 | 7.297 | 9,520,186 | +0.22(+3.08%) |
Dec 15, 2008 | 7.320 | 7.372 | 6.953 | 7.079 | 5,540,571 | -0.22(-3.07%) |
Dec 12, 2008 | 7.033 | 7.314 | 6.964 | 7.303 | 7,561,103 | +0.10(+1.35%) |
Dec 11, 2008 | 7.228 | 7.441 | 7.131 | 7.205 | 5,547,406 | -0.09(-1.26%) |
Dec 10, 2008 | 7.337 | 7.406 | 7.177 | 7.297 | 6,678,162 | +0.07(+0.95%) |
Dec 09, 2008 | 7.314 | 7.475 | 7.182 | 7.228 | 6,816,109 | -0.16(-2.18%) |
Dec 08, 2008 | 7.498 | 7.613 | 7.177 | 7.389 | 8,906,259 | +0.04(+0.55%) |
Dec 05, 2008 | 7.114 | 7.383 | 6.871 | 7.349 | 8,865,138 | +0.16(+2.15%) |
Dec 04, 2008 | 7.269 | 7.573 | 7.022 | 7.194 | 14,457,573 | -0.18(-2.49%) |
Dec 03, 2008 | 7.039 | 7.429 | 6.976 | 7.378 | 8,912,754 | +0.28(+3.88%) |
Dec 02, 2008 | 7.033 | 7.136 | 6.855 | 7.102 | 8,792,449 | +0.10(+1.48%) |
Dec 01, 2008 | 7.246 | 7.297 | 6.947 | 6.999 | 9,385,768 | -0.42(-5.72%) |
Nov 28, 2008 | 7.263 | 7.435 | 7.154 | 7.424 | 2,399,996 | +0.26(+3.69%) |
Nov 26, 2008 | 6.620 | 7.182 | 6.459 | 7.159 | 8,760,487 | -0.02(-0.24%) |
Nov 25, 2008 | 6.746 | 7.418 | 6.746 | 7.177 | 10,022,437 | +0.10(+1.38%) |
Nov 24, 2008 | 7.010 | 7.234 | 6.769 | 7.079 | 9,206,850 | +0.20(+2.84%) |
Nov 21, 2008 | 6.488 | 6.907 | 6.304 | 6.884 | 13,443,740 | +0.46(+7.15%) |
Nov 20, 2008 | 6.522 | 6.844 | 6.344 | 6.425 | 12,671,102 | -0.19(-2.86%) |
Nov 19, 2008 | 6.844 | 7.079 | 6.614 | 6.614 | 8,550,578 | -0.26(-3.84%) |
Nov 18, 2008 | 6.648 | 6.930 | 6.591 | 6.878 | 10,054,147 | +0.21(+3.10%) |
Nov 17, 2008 | 6.729 | 6.913 | 6.580 | 6.671 | 7,702,808 | -0.13(-1.94%) |
Nov 14, 2008 | 6.849 | 7.165 | 6.614 | 6.803 | 7,162,273 | -0.16(-2.31%) |
Nov 13, 2008 | 6.643 | 6.964 | 6.281 | 6.964 | 10,581,290 | +0.38(+5.85%) |
Nov 12, 2008 | 6.758 | 6.826 | 6.511 | 6.580 | 6,095,840 | -0.33(-4.74%) |
Nov 11, 2008 | 6.700 | 7.085 | 6.631 | 6.907 | 7,140,113 | +0.13(+1.86%) |
Nov 10, 2008 | 7.114 | 7.119 | 6.614 | 6.781 | 5,145,938 | -0.20(-2.88%) |
Nov 07, 2008 | 6.677 | 6.993 | 6.580 | 6.981 | 6,719,789 | +0.41(+6.20%) |
Nov 06, 2008 | 6.953 | 7.016 | 6.493 | 6.574 | 7,480,700 | -0.38(-5.53%) |
Nov 05, 2008 | 7.165 | 7.240 | 6.786 | 6.959 | 9,006,774 | +0.26(+3.86%) |
Nov 04, 2008 | 6.884 | 6.964 | 6.585 | 6.700 | 7,144,070 | -0.07(-1.02%) |
Nov 03, 2008 | 6.746 | 6.884 | 6.534 | 6.769 | 6,649,697 | +0.16(+2.34%) |
Oct 31, 2008 | 6.666 | 6.838 | 6.511 | 6.614 | 8,911,171 | -0.10(-1.54%) |
Oct 30, 2008 | 6.603 | 6.740 | 6.367 | 6.717 | 7,591,214 | +0.30(+4.74%) |
Oct 29, 2008 | 6.511 | 6.703 | 6.361 | 6.413 | 9,637,636 | -0.13(-2.02%) |
Oct 28, 2008 | 5.965 | 6.545 | 5.764 | 6.545 | 8,556,510 | +0.73(+12.54%) |
Oct 27, 2008 | 5.948 | 6.138 | 5.753 | 5.816 | 8,630,494 | -0.22(-3.62%) |
Oct 24, 2008 | 5.793 | 6.155 | 5.604 | 6.034 | 10,716,425 | -0.16(-2.50%) |
Oct 23, 2008 | 6.028 | 6.293 | 5.770 | 6.189 | 11,589,762 | +0.20(+3.26%) |
Oct 22, 2008 | 6.192 | 6.275 | 5.770 | 5.994 | 8,883,811 | -0.36(-5.61%) |
Oct 21, 2008 | 6.344 | 6.534 | 6.109 | 6.350 | 8,353,364 | -0.03(-0.45%) |
Oct 20, 2008 | 5.977 | 6.379 | 5.776 | 6.379 | 8,901,171 | +0.52(+8.92%) |
Oct 17, 2008 | 5.787 | 6.281 | 5.575 | 5.856 | 11,360,659 | -0.04(-0.68%) |
Oct 16, 2008 | 5.494 | 5.931 | 5.299 | 5.896 | 14,270,772 | +0.42(+7.65%) |
Oct 15, 2008 | 6.115 | 6.298 | 5.454 | 5.477 | 10,493,643 | -0.72(-11.67%) |
Oct 14, 2008 | 6.092 | 6.235 | 5.822 | 6.201 | 12,620,356 | +0.29(+4.96%) |
Oct 13, 2008 | 5.454 | 5.908 | 5.311 | 5.908 | 9,715,131 | +0.69(+13.33%) |
Oct 10, 2008 | 4.869 | 5.759 | 4.869 | 5.213 | 19,016,160 | -0.60(-10.37%) |
Oct 09, 2008 | 6.528 | 6.567 | 5.816 | 5.816 | 13,271,445 | -0.73(-11.22%) |
Oct 08, 2008 | 6.626 | 6.792 | 6.442 | 6.551 | 14,065,788 | -0.18(-2.73%) |
Oct 07, 2008 | 7.372 | 7.470 | 6.706 | 6.735 | 13,260,656 | -0.57(-7.86%) |
Oct 06, 2008 | 7.659 | 7.935 | 6.970 | 7.309 | 9,574,513 | -0.50(-6.40%) |
Oct 03, 2008 | 8.124 | 8.204 | 7.751 | 7.808 | 0 | -0.22(-2.79%) |
Oct 02, 2008 | 8.193 | 8.268 | 7.923 | 8.032 | 6,403,048 | -0.24(-2.85%) |