Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.125 | 8.483 | 7.909 | 8.424 | 3,953,052 | +0.21(+2.50%) |
Dec 30, 2008 | 7.929 | 8.233 | 7.860 | 8.218 | 2,374,433 | +0.37(+4.68%) |
Dec 29, 2008 | 8.145 | 8.174 | 7.708 | 7.851 | 2,643,722 | -0.29(-3.61%) |
Dec 26, 2008 | 8.203 | 8.228 | 7.953 | 8.145 | 758,999 | -0.01(-0.12%) |
Dec 24, 2008 | 8.115 | 8.169 | 7.816 | 8.154 | 590,096 | +0.08(+1.03%) |
Dec 23, 2008 | 7.988 | 8.179 | 7.757 | 8.071 | 2,403,204 | +0.11(+1.42%) |
Dec 22, 2008 | 8.086 | 8.120 | 7.488 | 7.958 | 4,208,279 | -0.16(-1.99%) |
Dec 19, 2008 | 7.674 | 8.135 | 7.591 | 8.120 | 4,992,003 | +0.59(+7.88%) |
Dec 18, 2008 | 7.748 | 7.953 | 7.454 | 7.527 | 5,030,556 | -0.27(-3.52%) |
Dec 17, 2008 | 7.346 | 8.140 | 7.287 | 7.801 | 5,036,584 | +0.16(+2.05%) |
Dec 16, 2008 | 6.753 | 7.664 | 6.718 | 7.645 | 6,206,446 | +1.11(+16.94%) |
Dec 15, 2008 | 7.106 | 7.106 | 6.273 | 6.537 | 3,927,246 | -0.53(-7.55%) |
Dec 12, 2008 | 6.243 | 7.096 | 6.032 | 7.071 | 5,651,613 | +0.66(+10.32%) |
Dec 11, 2008 | 7.351 | 7.468 | 6.341 | 6.410 | 6,527,660 | -1.00(-13.49%) |
Dec 10, 2008 | 6.910 | 7.419 | 6.503 | 7.409 | 3,368,110 | +0.59(+8.62%) |
Dec 09, 2008 | 7.326 | 7.454 | 6.699 | 6.821 | 4,082,345 | -0.62(-8.36%) |
Dec 08, 2008 | 7.086 | 7.478 | 6.336 | 7.444 | 5,396,885 | +0.54(+7.88%) |
Dec 05, 2008 | 6.111 | 6.944 | 5.895 | 6.900 | 5,364,131 | +0.62(+9.83%) |
Dec 04, 2008 | 6.297 | 6.787 | 6.135 | 6.282 | 4,446,943 | -0.18(-2.81%) |
Dec 03, 2008 | 5.925 | 6.498 | 5.680 | 6.464 | 6,354,237 | +0.45(+7.41%) |
Dec 02, 2008 | 5.351 | 6.091 | 5.351 | 6.018 | 6,776,724 | +0.86(+16.62%) |
Dec 01, 2008 | 6.366 | 6.366 | 5.131 | 5.160 | 5,490,246 | -1.41(-21.48%) |
Nov 28, 2008 | 6.748 | 7.468 | 6.449 | 6.571 | 2,061,730 | -0.16(-2.40%) |
Nov 26, 2008 | 6.273 | 6.763 | 6.243 | 6.733 | 4,593,557 | +0.45(+7.09%) |
Nov 25, 2008 | 6.454 | 6.454 | 5.699 | 6.287 | 6,152,783 | -0.01(-0.23%) |
Nov 24, 2008 | 5.640 | 6.356 | 5.390 | 6.302 | 5,995,087 | +0.66(+11.73%) |
Nov 21, 2008 | 5.474 | 5.773 | 4.915 | 5.640 | 6,868,613 | +0.37(+6.97%) |
Nov 20, 2008 | 5.537 | 6.028 | 5.204 | 5.273 | 6,809,098 | -0.40(-7.08%) |
Nov 19, 2008 | 6.121 | 6.179 | 5.591 | 5.675 | 4,954,988 | -0.56(-9.03%) |
Nov 18, 2008 | 6.130 | 6.439 | 5.851 | 6.238 | 3,341,953 | +0.09(+1.52%) |
Nov 17, 2008 | 6.371 | 6.552 | 6.130 | 6.145 | 3,350,926 | -0.28(-4.42%) |
Nov 14, 2008 | 6.895 | 7.042 | 6.385 | 6.429 | 3,998,338 | -0.60(-8.51%) |
Nov 13, 2008 | 6.934 | 7.076 | 6.375 | 7.027 | 7,368,971 | +0.18(+2.65%) |
Nov 12, 2008 | 7.071 | 7.091 | 6.728 | 6.846 | 4,344,199 | -0.27(-3.79%) |
Nov 11, 2008 | 7.262 | 7.336 | 6.944 | 7.115 | 4,136,564 | -0.25(-3.33%) |
Nov 10, 2008 | 8.238 | 8.350 | 7.243 | 7.360 | 2,649,266 | -0.76(-9.35%) |
Nov 07, 2008 | 7.713 | 8.159 | 7.517 | 8.120 | 2,643,654 | +0.46(+5.95%) |
Nov 06, 2008 | 7.694 | 7.929 | 7.441 | 7.664 | 3,443,761 | -0.13(-1.64%) |
Nov 05, 2008 | 8.586 | 8.649 | 7.713 | 7.792 | 3,741,638 | -0.96(-10.92%) |
Nov 04, 2008 | 9.384 | 9.384 | 8.164 | 8.747 | 2,673,737 | +0.17(+1.94%) |
Nov 03, 2008 | 8.610 | 8.884 | 8.488 | 8.581 | 1,594,058 | -0.16(-1.79%) |
Oct 31, 2008 | 8.292 | 8.772 | 8.056 | 8.737 | 5,007,528 | +0.36(+4.27%) |
Oct 30, 2008 | 8.164 | 8.414 | 7.679 | 8.380 | 2,825,628 | +0.46(+5.82%) |
Oct 29, 2008 | 8.203 | 8.414 | 7.674 | 7.919 | 3,773,625 | -0.36(-4.38%) |
Oct 28, 2008 | 7.331 | 8.311 | 7.164 | 8.282 | 4,350,866 | +1.16(+16.31%) |
Oct 27, 2008 | 7.640 | 8.051 | 7.096 | 7.120 | 3,053,110 | -0.61(-7.86%) |
Oct 24, 2008 | 7.547 | 8.208 | 7.351 | 7.728 | 2,731,144 | -0.52(-6.30%) |
Oct 23, 2008 | 8.801 | 9.046 | 7.743 | 8.247 | 5,195,544 | -0.50(-5.77%) |
Oct 22, 2008 | 8.737 | 9.095 | 8.522 | 8.752 | 3,442,010 | -0.24(-2.62%) |
Oct 21, 2008 | 8.982 | 9.223 | 8.929 | 8.987 | 2,065,163 | -0.20(-2.19%) |
Oct 20, 2008 | 8.978 | 9.237 | 8.831 | 9.188 | 2,010,094 | +0.30(+3.42%) |
Oct 17, 2008 | 8.762 | 9.311 | 8.590 | 8.884 | 2,968,107 | -0.14(-1.57%) |
Oct 16, 2008 | 8.468 | 9.066 | 8.125 | 9.027 | 5,347,561 | +0.65(+7.72%) |
Oct 15, 2008 | 9.600 | 9.776 | 8.282 | 8.380 | 3,671,712 | -1.36(-13.98%) |
Oct 14, 2008 | 10.36 | 10.36 | 8.899 | 9.742 | 4,115,019 | -0.17(-1.68%) |
Oct 13, 2008 | 9.972 | 9.972 | 9.203 | 9.909 | 3,204,570 | +0.60(+6.48%) |
Oct 10, 2008 | 8.350 | 9.909 | 8.169 | 9.306 | 7,161,836 | +0.61(+6.99%) |
Oct 09, 2008 | 9.830 | 10.05 | 8.698 | 8.698 | 5,314,996 | -1.00(-10.31%) |
Oct 08, 2008 | 9.801 | 10.21 | 9.669 | 9.698 | 5,232,316 | -0.23(-2.27%) |
Oct 07, 2008 | 10.33 | 10.49 | 9.869 | 9.923 | 4,145,392 | -0.36(-3.53%) |
Oct 06, 2008 | 10.27 | 10.48 | 9.806 | 10.29 | 4,282,896 | -0.22(-2.05%) |
Oct 03, 2008 | 11.32 | 11.32 | 10.48 | 10.50 | 2,259,627 | -0.56(-5.09%) |
Oct 02, 2008 | 11.51 | 11.53 | 11.03 | 11.07 | 2,238,913 | -0.53(-4.56%) |