Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.966 | 7.057 | 6.797 | 7.037 | 8,618,696 | +0.16(+2.28%) |
Dec 30, 2008 | 6.615 | 6.900 | 6.561 | 6.880 | 9,900,404 | +0.28(+4.19%) |
Dec 29, 2008 | 6.520 | 6.702 | 6.425 | 6.603 | 6,525,084 | +0.02(+0.25%) |
Dec 26, 2008 | 6.710 | 6.710 | 6.508 | 6.586 | 1,452,025 | -0.01(-0.19%) |
Dec 24, 2008 | 6.623 | 6.735 | 6.585 | 6.599 | 1,395,790 | -0.03(-0.50%) |
Dec 23, 2008 | 6.623 | 6.814 | 6.603 | 6.632 | 3,966,017 | -0.04(-0.56%) |
Dec 22, 2008 | 6.665 | 6.801 | 6.549 | 6.669 | 5,590,911 | -0.07(-0.98%) |
Dec 19, 2008 | 6.814 | 7.033 | 6.590 | 6.735 | 10,245,020 | -0.21(-3.09%) |
Dec 18, 2008 | 7.074 | 7.194 | 6.814 | 6.950 | 8,690,290 | -0.07(-1.06%) |
Dec 17, 2008 | 7.041 | 7.103 | 6.942 | 7.024 | 8,891,547 | -0.26(-3.63%) |
Dec 16, 2008 | 6.760 | 7.338 | 6.743 | 7.289 | 7,589,887 | +0.48(+6.97%) |
Dec 15, 2008 | 6.991 | 7.070 | 6.735 | 6.814 | 6,398,116 | -0.08(-1.14%) |
Dec 12, 2008 | 6.173 | 6.946 | 6.161 | 6.892 | 11,512,103 | +0.58(+9.16%) |
Dec 11, 2008 | 6.458 | 6.698 | 6.243 | 6.314 | 9,519,731 | -0.21(-3.23%) |
Dec 10, 2008 | 6.838 | 6.838 | 6.417 | 6.524 | 6,943,992 | -0.14(-2.11%) |
Dec 09, 2008 | 6.830 | 6.971 | 6.611 | 6.665 | 8,679,806 | -0.35(-5.01%) |
Dec 08, 2008 | 7.181 | 7.289 | 6.929 | 7.016 | 7,909,300 | +0.26(+3.79%) |
Dec 05, 2008 | 6.190 | 6.776 | 6.169 | 6.760 | 11,493,470 | +0.42(+6.65%) |
Dec 04, 2008 | 6.446 | 6.677 | 6.276 | 6.338 | 8,050,966 | -0.21(-3.22%) |
Dec 03, 2008 | 6.367 | 6.611 | 6.334 | 6.549 | 9,515,322 | -0.05(-0.69%) |
Dec 02, 2008 | 6.417 | 6.685 | 6.417 | 6.595 | 12,920,115 | -0.18(-2.62%) |
Dec 01, 2008 | 7.231 | 7.367 | 6.735 | 6.772 | 7,513,933 | -0.33(-4.60%) |
Nov 28, 2008 | 6.780 | 7.099 | 6.743 | 7.099 | 1,516,503 | +0.14(+2.08%) |
Nov 26, 2008 | 6.537 | 7.016 | 6.446 | 6.954 | 5,488,867 | +0.33(+4.93%) |
Nov 25, 2008 | 6.694 | 7.115 | 6.458 | 6.628 | 10,023,477 | -0.03(-0.50%) |
Nov 24, 2008 | 6.138 | 6.793 | 5.991 | 6.661 | 7,675,233 | +0.68(+11.33%) |
Nov 21, 2008 | 5.962 | 6.124 | 5.248 | 5.983 | 13,554,891 | +0.30(+5.31%) |
Nov 20, 2008 | 6.615 | 6.739 | 5.454 | 5.681 | 17,226,460 | -1.16(-16.92%) |
Nov 19, 2008 | 7.512 | 7.512 | 6.739 | 6.838 | 9,498,594 | -0.68(-9.02%) |
Nov 18, 2008 | 7.103 | 7.541 | 7.008 | 7.516 | 6,075,122 | +0.40(+5.63%) |
Nov 17, 2008 | 7.751 | 7.785 | 7.061 | 7.115 | 6,115,185 | -0.64(-8.21%) |
Nov 14, 2008 | 7.785 | 8.024 | 7.673 | 7.751 | 8,201,839 | -0.14(-1.78%) |
Nov 13, 2008 | 7.644 | 8.016 | 6.892 | 7.892 | 14,388,977 | +0.22(+2.85%) |
Nov 12, 2008 | 8.475 | 8.549 | 7.520 | 7.673 | 8,425,360 | -1.19(-13.43%) |
Nov 11, 2008 | 9.032 | 9.040 | 8.574 | 8.863 | 4,407,669 | -0.36(-3.85%) |
Nov 10, 2008 | 9.297 | 9.458 | 9.082 | 9.218 | 4,774,950 | +0.16(+1.73%) |
Nov 07, 2008 | 8.983 | 9.227 | 8.826 | 9.061 | 3,836,511 | +0.23(+2.62%) |
Nov 06, 2008 | 8.958 | 9.363 | 8.665 | 8.830 | 6,073,957 | -0.24(-2.64%) |
Nov 05, 2008 | 9.557 | 9.590 | 9.028 | 9.070 | 5,437,641 | -0.35(-3.73%) |
Nov 04, 2008 | 9.499 | 9.650 | 9.243 | 9.421 | 5,092,964 | +0.29(+3.21%) |
Nov 03, 2008 | 8.408 | 9.214 | 8.231 | 9.127 | 6,545,517 | +0.83(+9.96%) |
Oct 31, 2008 | 8.359 | 8.483 | 7.751 | 8.301 | 8,581,174 | -0.20(-2.38%) |
Oct 30, 2008 | 8.913 | 9.020 | 8.272 | 8.504 | 11,257,127 | -0.03(-0.39%) |
Oct 29, 2008 | 8.260 | 9.032 | 7.640 | 8.537 | 12,240,526 | +0.93(+12.28%) |
Oct 28, 2008 | 7.437 | 7.652 | 6.818 | 7.603 | 9,122,476 | +0.76(+11.18%) |
Oct 27, 2008 | 7.483 | 8.078 | 6.801 | 6.838 | 10,720,073 | -1.14(-14.34%) |
Oct 24, 2008 | 7.855 | 8.140 | 7.702 | 7.983 | 10,499,831 | -0.54(-6.30%) |
Oct 23, 2008 | 8.396 | 8.599 | 7.913 | 8.520 | 7,590,935 | +0.00(+0.00%) |
Oct 22, 2008 | 9.086 | 9.086 | 8.371 | 8.520 | 6,114,508 | -0.71(-7.66%) |
Oct 21, 2008 | 10.04 | 10.04 | 9.185 | 9.227 | 4,907,930 | -1.01(-9.89%) |
Oct 20, 2008 | 9.879 | 10.25 | 9.528 | 10.24 | 4,225,456 | +0.58(+6.03%) |
Oct 17, 2008 | 9.330 | 10.19 | 9.280 | 9.656 | 5,632,626 | -0.03(-0.30%) |
Oct 16, 2008 | 10.00 | 10.24 | 8.896 | 9.685 | 9,823,048 | -0.32(-3.18%) |
Oct 15, 2008 | 10.74 | 10.74 | 9.950 | 10.00 | 4,934,944 | -0.87(-7.98%) |
Oct 14, 2008 | 11.36 | 12.21 | 10.48 | 10.87 | 8,079,037 | +0.22(+2.06%) |
Oct 13, 2008 | 10.93 | 10.93 | 9.855 | 10.65 | 4,119,711 | +1.01(+10.45%) |
Oct 10, 2008 | 9.078 | 10.65 | 9.078 | 9.644 | 12,318,059 | -0.64(-6.27%) |
Oct 09, 2008 | 12.80 | 12.80 | 10.29 | 10.29 | 8,967,103 | -2.19(-17.58%) |
Oct 08, 2008 | 11.36 | 12.99 | 10.54 | 12.48 | 4,543,806 | +0.62(+5.26%) |
Oct 07, 2008 | 13.02 | 13.57 | 11.86 | 11.86 | 4,015,106 | -1.67(-12.37%) |
Oct 06, 2008 | 13.79 | 13.95 | 12.46 | 13.53 | 3,617,541 | -0.54(-3.82%) |
Oct 03, 2008 | 14.92 | 14.92 | 13.88 | 14.07 | 0 | -0.14(-1.02%) |
Oct 02, 2008 | 14.82 | 14.95 | 14.20 | 14.21 | 1,663,895 | -0.93(-6.16%) |