Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.000 | 9.730 | 8.950 | 9.600 | 4,983,470 | +0.43(+4.69%) |
Dec 30, 2008 | 9.050 | 9.180 | 8.880 | 9.170 | 3,490,609 | +0.11(+1.21%) |
Dec 29, 2008 | 9.070 | 9.250 | 8.820 | 9.060 | 2,262,003 | -0.12(-1.31%) |
Dec 26, 2008 | 9.220 | 9.370 | 9.020 | 9.180 | 1,681,993 | +0.07(+0.77%) |
Dec 24, 2008 | 8.750 | 9.120 | 8.700 | 9.110 | 1,914,586 | +0.32(+3.64%) |
Dec 23, 2008 | 9.210 | 9.520 | 8.750 | 8.790 | 4,274,067 | -0.59(-6.29%) |
Dec 22, 2008 | 9.540 | 9.950 | 9.190 | 9.380 | 4,404,210 | -0.22(-2.29%) |
Dec 19, 2008 | 9.440 | 10.02 | 9.320 | 9.600 | 14,478,249 | +0.35(+3.78%) |
Dec 18, 2008 | 9.620 | 9.960 | 9.220 | 9.250 | 6,337,999 | -0.54(-5.52%) |
Dec 17, 2008 | 9.070 | 10.00 | 8.990 | 9.790 | 8,074,359 | +0.61(+6.64%) |
Dec 16, 2008 | 9.160 | 9.390 | 8.810 | 9.180 | 8,772,836 | +0.16(+1.77%) |
Dec 15, 2008 | 9.690 | 10.00 | 8.810 | 9.020 | 6,537,407 | -0.90(-9.07%) |
Dec 12, 2008 | 9.460 | 9.940 | 9.278 | 9.920 | 5,184,218 | +0.18(+1.85%) |
Dec 11, 2008 | 9.720 | 10.42 | 9.590 | 9.740 | 7,476,218 | -0.13(-1.32%) |
Dec 10, 2008 | 9.820 | 10.00 | 9.500 | 9.870 | 5,449,497 | +0.33(+3.46%) |
Dec 09, 2008 | 9.400 | 10.31 | 9.200 | 9.540 | 9,518,223 | +0.03(+0.32%) |
Dec 08, 2008 | 9.400 | 9.700 | 9.230 | 9.510 | 8,871,918 | +0.28(+3.03%) |
Dec 05, 2008 | 8.030 | 9.260 | 7.950 | 9.230 | 12,820,020 | +1.15(+14.23%) |
Dec 04, 2008 | 7.990 | 8.670 | 7.580 | 8.080 | 16,723,510 | -0.94(-10.42%) |
Dec 03, 2008 | 8.210 | 9.240 | 6.820 | 9.020 | 20,037,484 | +1.81(+25.10%) |
Dec 02, 2008 | 7.270 | 7.430 | 6.790 | 7.210 | 9,069,083 | +0.01(+0.14%) |
Dec 01, 2008 | 7.700 | 7.720 | 7.000 | 7.200 | 8,430,196 | -0.80(-10.00%) |
Nov 28, 2008 | 7.520 | 8.000 | 7.430 | 8.000 | 3,378,077 | +0.44(+5.82%) |
Nov 26, 2008 | 6.800 | 7.560 | 6.650 | 7.560 | 9,390,992 | +0.67(+9.72%) |
Nov 25, 2008 | 6.920 | 7.130 | 6.420 | 6.890 | 9,321,683 | +0.11(+1.62%) |
Nov 24, 2008 | 5.850 | 6.890 | 5.750 | 6.780 | 10,684,633 | +1.15(+20.43%) |
Nov 21, 2008 | 5.600 | 5.630 | 5.070 | 5.630 | 9,748,606 | +0.31(+5.83%) |
Nov 20, 2008 | 6.200 | 6.260 | 5.290 | 5.320 | 12,424,708 | -0.98(-15.56%) |
Nov 19, 2008 | 7.030 | 7.150 | 6.220 | 6.300 | 9,171,839 | -0.77(-10.89%) |
Nov 18, 2008 | 7.300 | 7.420 | 6.730 | 7.070 | 5,687,864 | -0.13(-1.81%) |
Nov 17, 2008 | 7.160 | 7.660 | 6.950 | 7.200 | 6,474,075 | +0.05(+0.70%) |
Nov 14, 2008 | 7.550 | 7.630 | 7.045 | 7.150 | 8,281,696 | -0.67(-8.57%) |
Nov 13, 2008 | 7.600 | 7.820 | 6.780 | 7.820 | 10,955,048 | +0.12(+1.56%) |
Nov 12, 2008 | 8.600 | 8.680 | 7.660 | 7.700 | 6,854,427 | -1.06(-12.10%) |
Nov 11, 2008 | 8.900 | 9.180 | 8.600 | 8.760 | 5,439,478 | -0.32(-3.52%) |
Nov 10, 2008 | 10.03 | 10.19 | 9.000 | 9.080 | 6,056,688 | -0.90(-9.02%) |
Nov 07, 2008 | 9.900 | 10.02 | 9.620 | 9.980 | 6,482,291 | +0.14(+1.42%) |
Nov 06, 2008 | 10.05 | 10.36 | 9.650 | 9.840 | 8,242,490 | -0.30(-2.96%) |
Nov 05, 2008 | 9.880 | 10.95 | 9.680 | 10.14 | 12,514,809 | +0.18(+1.81%) |
Nov 04, 2008 | 9.520 | 9.980 | 9.330 | 9.960 | 9,665,442 | +0.73(+7.91%) |
Nov 03, 2008 | 9.500 | 9.750 | 9.000 | 9.230 | 10,548,742 | +0.34(+3.82%) |
Oct 31, 2008 | 8.130 | 9.230 | 7.950 | 8.890 | 13,992,896 | +0.75(+9.21%) |
Oct 30, 2008 | 8.180 | 8.400 | 7.960 | 8.140 | 7,616,549 | +0.19(+2.39%) |
Oct 29, 2008 | 8.000 | 8.280 | 7.770 | 7.950 | 11,626,465 | -0.02(-0.25%) |
Oct 28, 2008 | 7.820 | 7.980 | 7.450 | 7.970 | 10,549,971 | +0.44(+5.84%) |
Oct 27, 2008 | 7.960 | 8.380 | 7.500 | 7.530 | 12,655,981 | -0.40(-5.04%) |
Oct 24, 2008 | 7.890 | 8.600 | 7.800 | 7.930 | 16,964,988 | -1.21(-13.24%) |
Oct 23, 2008 | 9.940 | 10.20 | 8.770 | 9.140 | 23,013,644 | -0.95(-9.42%) |
Oct 22, 2008 | 10.46 | 10.90 | 9.350 | 10.09 | 42,470,464 | -4.67(-31.64%) |
Oct 21, 2008 | 13.94 | 15.47 | 13.80 | 14.76 | 18,137,640 | +0.34(+2.36%) |
Oct 20, 2008 | 15.81 | 15.85 | 13.51 | 14.42 | 17,414,374 | -1.09(-7.03%) |
Oct 17, 2008 | 16.41 | 16.90 | 15.50 | 15.51 | 10,544,311 | -0.98(-5.94%) |
Oct 16, 2008 | 16.69 | 17.05 | 15.77 | 16.49 | 9,352,467 | -0.11(-0.66%) |
Oct 15, 2008 | 16.85 | 17.34 | 16.25 | 16.60 | 8,187,288 | -0.32(-1.89%) |
Oct 14, 2008 | 17.77 | 18.20 | 16.70 | 16.92 | 7,107,675 | -0.26(-1.51%) |
Oct 13, 2008 | 16.75 | 17.29 | 15.50 | 17.18 | 9,390,116 | +1.26(+7.91%) |
Oct 10, 2008 | 16.23 | 16.50 | 14.55 | 15.92 | 11,811,249 | -1.11(-6.52%) |
Oct 09, 2008 | 18.35 | 18.79 | 16.86 | 17.03 | 7,480,063 | -0.90(-5.02%) |
Oct 08, 2008 | 17.74 | 18.68 | 17.43 | 17.93 | 10,054,519 | -0.10(-0.55%) |
Oct 07, 2008 | 18.41 | 19.55 | 18.00 | 18.03 | 10,760,988 | -0.17(-0.93%) |
Oct 06, 2008 | 17.88 | 18.25 | 16.12 | 18.20 | 13,536,235 | -0.18(-0.98%) |
Oct 03, 2008 | 20.48 | 20.69 | 18.26 | 18.38 | 6,812,283 | -2.27(-10.99%) |
Oct 02, 2008 | 19.45 | 21.82 | 18.48 | 20.65 | 10,381,330 | +0.65(+3.25%) |