Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.841 | 6.989 | 6.796 | 6.921 | 3,459,765 | +0.09(+1.25%) |
Dec 30, 2008 | 6.696 | 6.835 | 6.668 | 6.835 | 2,073,759 | +0.19(+2.91%) |
Dec 29, 2008 | 6.776 | 6.792 | 6.557 | 6.642 | 2,277,414 | -0.15(-2.26%) |
Dec 26, 2008 | 6.781 | 6.864 | 6.736 | 6.796 | 847,052 | +0.05(+0.80%) |
Dec 24, 2008 | 6.668 | 6.773 | 6.617 | 6.742 | 1,068,948 | +0.09(+1.41%) |
Dec 23, 2008 | 6.690 | 6.793 | 6.594 | 6.648 | 1,886,271 | -0.00(-0.04%) |
Dec 22, 2008 | 6.903 | 6.903 | 6.534 | 6.651 | 3,936,204 | -0.27(-3.86%) |
Dec 19, 2008 | 6.733 | 7.046 | 6.733 | 6.918 | 6,134,201 | +0.21(+3.09%) |
Dec 18, 2008 | 6.557 | 6.787 | 6.497 | 6.710 | 3,866,287 | +0.15(+2.34%) |
Dec 17, 2008 | 6.742 | 6.844 | 6.500 | 6.557 | 4,481,729 | -0.26(-3.87%) |
Dec 16, 2008 | 6.503 | 6.844 | 6.466 | 6.821 | 3,813,367 | +0.39(+6.00%) |
Dec 15, 2008 | 6.594 | 6.648 | 6.349 | 6.435 | 2,381,869 | -0.15(-2.29%) |
Dec 12, 2008 | 6.392 | 6.585 | 6.330 | 6.585 | 3,492,318 | +0.05(+0.74%) |
Dec 11, 2008 | 6.588 | 6.770 | 6.469 | 6.537 | 2,658,064 | -0.15(-2.25%) |
Dec 10, 2008 | 6.810 | 6.847 | 6.520 | 6.688 | 3,782,455 | -0.03(-0.47%) |
Dec 09, 2008 | 6.827 | 6.980 | 6.577 | 6.719 | 4,224,799 | -0.15(-2.19%) |
Dec 08, 2008 | 7.046 | 7.119 | 6.815 | 6.869 | 4,925,165 | -0.05(-0.70%) |
Dec 05, 2008 | 6.796 | 6.938 | 6.492 | 6.918 | 5,632,908 | +0.07(+1.04%) |
Dec 04, 2008 | 6.776 | 6.912 | 6.676 | 6.847 | 5,323,921 | -0.03(-0.50%) |
Dec 03, 2008 | 6.716 | 7.057 | 6.534 | 6.881 | 6,883,409 | +0.26(+3.86%) |
Dec 02, 2008 | 7.074 | 7.102 | 6.509 | 6.625 | 10,868,101 | -0.43(-6.12%) |
Dec 01, 2008 | 7.480 | 7.483 | 7.048 | 7.057 | 5,159,581 | -0.55(-7.24%) |
Nov 28, 2008 | 7.528 | 7.659 | 7.455 | 7.608 | 1,578,886 | +0.07(+0.90%) |
Nov 26, 2008 | 7.528 | 7.767 | 7.415 | 7.540 | 6,030,256 | -0.11(-1.41%) |
Nov 25, 2008 | 8.128 | 8.213 | 7.528 | 7.648 | 6,491,566 | -0.43(-5.38%) |
Nov 24, 2008 | 7.671 | 8.179 | 7.585 | 8.082 | 5,512,088 | +0.47(+6.12%) |
Nov 21, 2008 | 7.901 | 7.997 | 7.369 | 7.617 | 6,585,070 | -0.07(-0.92%) |
Nov 20, 2008 | 7.855 | 8.165 | 7.639 | 7.688 | 5,233,757 | -0.27(-3.36%) |
Nov 19, 2008 | 7.943 | 8.179 | 7.815 | 7.955 | 7,115,217 | -0.03(-0.36%) |
Nov 18, 2008 | 7.415 | 8.034 | 7.392 | 7.983 | 33,308,702 | +0.60(+8.16%) |
Nov 17, 2008 | 7.486 | 7.585 | 7.301 | 7.381 | 2,786,873 | -0.14(-1.89%) |
Nov 14, 2008 | 7.671 | 7.798 | 7.497 | 7.523 | 2,934,403 | -0.24(-3.11%) |
Nov 13, 2008 | 7.264 | 7.773 | 7.048 | 7.764 | 3,996,769 | +0.52(+7.18%) |
Nov 12, 2008 | 7.503 | 7.540 | 7.222 | 7.244 | 2,410,046 | -0.35(-4.60%) |
Nov 11, 2008 | 7.679 | 7.784 | 7.523 | 7.594 | 2,025,387 | -0.13(-1.73%) |
Nov 10, 2008 | 7.796 | 7.892 | 7.605 | 7.727 | 3,274,280 | +0.16(+2.06%) |
Nov 07, 2008 | 7.489 | 7.605 | 7.372 | 7.571 | 2,753,120 | +0.15(+1.99%) |
Nov 06, 2008 | 7.943 | 7.943 | 7.389 | 7.423 | 5,288,584 | -0.54(-6.81%) |
Nov 05, 2008 | 8.151 | 8.270 | 7.929 | 7.966 | 3,674,431 | -0.41(-4.85%) |
Nov 04, 2008 | 8.475 | 8.591 | 8.315 | 8.372 | 2,506,511 | +0.07(+0.86%) |
Nov 03, 2008 | 8.421 | 8.634 | 8.136 | 8.301 | 3,636,602 | -0.12(-1.45%) |
Oct 31, 2008 | 8.304 | 8.588 | 8.270 | 8.423 | 3,069,432 | +0.11(+1.26%) |
Oct 30, 2008 | 8.196 | 8.347 | 8.009 | 8.318 | 2,271,881 | +0.27(+3.35%) |
Oct 29, 2008 | 7.813 | 8.332 | 7.798 | 8.048 | 2,690,310 | +0.23(+2.98%) |
Oct 28, 2008 | 7.281 | 7.815 | 7.122 | 7.815 | 2,710,254 | +0.56(+7.67%) |
Oct 27, 2008 | 7.193 | 7.494 | 7.097 | 7.259 | 2,371,763 | -0.04(-0.51%) |
Oct 24, 2008 | 7.369 | 7.548 | 7.102 | 7.296 | 3,487,182 | -0.45(-5.87%) |
Oct 23, 2008 | 7.514 | 7.756 | 7.250 | 7.750 | 4,578,694 | +0.25(+3.29%) |
Oct 22, 2008 | 7.565 | 7.671 | 7.384 | 7.503 | 2,443,064 | -0.19(-2.51%) |
Oct 21, 2008 | 7.747 | 7.994 | 7.668 | 7.696 | 2,384,277 | -0.16(-2.10%) |
Oct 20, 2008 | 7.793 | 7.915 | 7.599 | 7.861 | 3,024,760 | +0.18(+2.41%) |
Oct 17, 2008 | 7.352 | 8.057 | 7.304 | 7.676 | 3,916,094 | -0.24(-3.02%) |
Oct 16, 2008 | 7.381 | 7.940 | 7.173 | 7.915 | 5,021,418 | +0.57(+7.78%) |
Oct 15, 2008 | 7.733 | 7.759 | 7.278 | 7.344 | 3,882,774 | -0.48(-6.17%) |
Oct 14, 2008 | 8.270 | 8.347 | 7.679 | 7.827 | 4,211,033 | -0.29(-3.57%) |
Oct 13, 2008 | 8.100 | 8.372 | 7.614 | 8.117 | 4,777,343 | +0.27(+3.44%) |
Oct 10, 2008 | 7.179 | 8.040 | 7.040 | 7.847 | 6,854,820 | +0.42(+5.62%) |
Oct 09, 2008 | 8.327 | 8.469 | 7.429 | 7.429 | 7,121,676 | -0.81(-9.83%) |
Oct 08, 2008 | 8.136 | 8.705 | 8.097 | 8.239 | 7,268,849 | -0.06(-0.75%) |
Oct 07, 2008 | 8.293 | 8.554 | 8.276 | 8.301 | 3,334,018 | -0.11(-1.32%) |
Oct 06, 2008 | 8.301 | 8.523 | 8.148 | 8.412 | 5,942,869 | -0.02(-0.24%) |
Oct 03, 2008 | 8.372 | 8.563 | 8.264 | 8.432 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.213 | 8.381 | 8.026 | 8.293 | 2,732,743 | +0.06(+0.69%) |