Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.231 | 8.436 | 7.951 | 8.383 | 6,338,232 | +0.14(+1.70%) |
Dec 30, 2008 | 8.237 | 8.266 | 8.103 | 8.243 | 5,999,444 | +0.06(+0.71%) |
Dec 29, 2008 | 8.202 | 8.325 | 8.132 | 8.185 | 8,057,004 | -0.01(-0.07%) |
Dec 26, 2008 | 8.091 | 8.214 | 7.974 | 8.190 | 4,365,080 | +0.15(+1.82%) |
Dec 24, 2008 | 8.044 | 8.126 | 7.898 | 8.044 | 4,066,243 | +0.00(+0.00%) |
Dec 23, 2008 | 8.173 | 8.173 | 7.962 | 8.044 | 8,960,703 | +0.06(+0.81%) |
Dec 22, 2008 | 8.068 | 8.097 | 7.764 | 7.980 | 7,451,967 | -0.11(-1.30%) |
Dec 19, 2008 | 8.237 | 8.255 | 7.670 | 8.085 | 11,865,035 | -0.07(-0.86%) |
Dec 18, 2008 | 8.249 | 8.389 | 8.079 | 8.155 | 8,272,427 | -0.06(-0.78%) |
Dec 17, 2008 | 8.185 | 8.407 | 8.009 | 8.220 | 8,174,867 | -0.08(-0.92%) |
Dec 16, 2008 | 8.062 | 8.372 | 7.992 | 8.296 | 15,109,680 | +0.29(+3.58%) |
Dec 15, 2008 | 8.033 | 8.109 | 7.869 | 8.009 | 7,988,718 | -0.01(-0.07%) |
Dec 12, 2008 | 7.717 | 8.085 | 7.594 | 8.015 | 10,326,282 | +0.10(+1.26%) |
Dec 11, 2008 | 7.869 | 8.424 | 7.805 | 7.916 | 10,452,374 | +0.02(+0.22%) |
Dec 10, 2008 | 7.705 | 8.033 | 7.577 | 7.898 | 13,566,687 | +0.29(+3.84%) |
Dec 09, 2008 | 7.723 | 7.851 | 7.460 | 7.606 | 13,276,100 | -0.22(-2.77%) |
Dec 08, 2008 | 7.571 | 8.050 | 7.372 | 7.822 | 14,905,541 | +0.43(+5.77%) |
Dec 05, 2008 | 7.132 | 7.419 | 7.033 | 7.395 | 14,601,753 | +0.20(+2.85%) |
Dec 04, 2008 | 7.296 | 7.571 | 7.062 | 7.191 | 12,328,642 | -0.22(-2.92%) |
Dec 03, 2008 | 7.308 | 7.559 | 7.103 | 7.407 | 17,080,256 | +0.12(+1.60%) |
Dec 02, 2008 | 7.132 | 7.664 | 7.068 | 7.290 | 14,085,804 | +0.12(+1.63%) |
Dec 01, 2008 | 7.612 | 7.612 | 7.150 | 7.173 | 12,600,372 | -0.58(-7.54%) |
Nov 28, 2008 | 7.729 | 7.892 | 7.425 | 7.758 | 5,731,276 | +0.10(+1.30%) |
Nov 26, 2008 | 7.612 | 7.843 | 7.413 | 7.658 | 14,096,002 | -0.02(-0.30%) |
Nov 25, 2008 | 7.892 | 7.892 | 7.413 | 7.682 | 13,903,623 | +0.06(+0.77%) |
Nov 24, 2008 | 7.068 | 7.793 | 6.676 | 7.623 | 15,240,619 | +0.65(+9.40%) |
Nov 21, 2008 | 6.448 | 7.004 | 6.127 | 6.969 | 29,554,582 | +0.61(+9.66%) |
Nov 20, 2008 | 6.577 | 6.852 | 6.214 | 6.355 | 20,952,304 | -0.32(-4.82%) |
Nov 19, 2008 | 6.998 | 7.325 | 6.571 | 6.676 | 16,241,972 | -0.37(-5.23%) |
Nov 18, 2008 | 7.559 | 7.571 | 6.840 | 7.045 | 22,205,068 | -0.48(-6.37%) |
Nov 17, 2008 | 7.758 | 7.875 | 7.501 | 7.524 | 8,966,256 | -0.36(-4.60%) |
Nov 14, 2008 | 7.816 | 8.477 | 7.439 | 7.886 | 14,968,553 | -0.08(-0.95%) |
Nov 13, 2008 | 7.547 | 8.027 | 7.179 | 7.962 | 19,298,034 | +0.40(+5.34%) |
Nov 12, 2008 | 8.173 | 8.208 | 7.506 | 7.559 | 15,983,461 | -0.97(-11.38%) |
Nov 11, 2008 | 8.874 | 8.910 | 8.302 | 8.530 | 8,277,921 | -0.44(-4.95%) |
Nov 10, 2008 | 9.138 | 9.348 | 8.793 | 8.974 | 8,782,944 | -0.08(-0.90%) |
Nov 07, 2008 | 8.705 | 9.073 | 8.190 | 9.056 | 9,648,001 | +0.44(+5.09%) |
Nov 06, 2008 | 8.974 | 8.974 | 8.395 | 8.617 | 13,011,699 | -0.44(-4.84%) |
Nov 05, 2008 | 8.997 | 9.728 | 8.711 | 9.056 | 16,041,983 | -0.07(-0.77%) |
Nov 04, 2008 | 8.734 | 9.167 | 8.033 | 9.126 | 27,664,366 | +0.50(+5.83%) |
Nov 03, 2008 | 8.915 | 9.290 | 8.541 | 8.623 | 10,147,447 | -0.30(-3.34%) |
Oct 31, 2008 | 8.822 | 9.278 | 8.354 | 8.921 | 15,515,779 | -0.04(-0.39%) |
Oct 30, 2008 | 8.939 | 9.173 | 8.635 | 8.956 | 11,830,426 | +0.22(+2.54%) |
Oct 29, 2008 | 9.518 | 9.728 | 8.646 | 8.734 | 15,790,575 | -0.79(-8.29%) |
Oct 28, 2008 | 7.998 | 9.541 | 7.998 | 9.523 | 18,373,814 | +1.65(+21.03%) |
Oct 27, 2008 | 8.378 | 8.582 | 7.822 | 7.869 | 14,026,016 | -0.63(-7.36%) |
Oct 24, 2008 | 8.220 | 8.763 | 8.038 | 8.494 | 10,614,509 | -0.28(-3.20%) |
Oct 23, 2008 | 8.763 | 8.950 | 8.366 | 8.775 | 22,190,464 | +0.04(+0.40%) |
Oct 22, 2008 | 9.576 | 9.728 | 8.430 | 8.740 | 20,334,026 | -1.05(-10.75%) |
Oct 21, 2008 | 10.64 | 10.64 | 9.278 | 9.792 | 35,193,408 | -2.12(-17.81%) |
Oct 20, 2008 | 11.43 | 11.94 | 10.91 | 11.91 | 8,350,718 | +0.68(+6.09%) |
Oct 17, 2008 | 10.20 | 11.72 | 10.08 | 11.23 | 9,914,646 | +0.01(+0.10%) |
Oct 16, 2008 | 11.13 | 11.50 | 10.28 | 11.22 | 14,867,836 | +0.06(+0.52%) |
Oct 15, 2008 | 12.24 | 12.32 | 11.08 | 11.16 | 10,297,609 | -1.21(-9.78%) |
Oct 14, 2008 | 12.39 | 13.20 | 12.04 | 12.37 | 16,005,749 | +0.42(+3.47%) |
Oct 13, 2008 | 10.83 | 12.03 | 10.38 | 11.96 | 9,149,612 | +1.36(+12.80%) |
Oct 10, 2008 | 10.45 | 11.32 | 9.962 | 10.60 | 16,739,429 | -0.27(-2.53%) |
Oct 09, 2008 | 10.87 | 11.63 | 10.67 | 10.87 | 20,286,402 | -0.02(-0.21%) |
Oct 08, 2008 | 10.42 | 11.31 | 9.652 | 10.90 | 26,411,806 | +0.13(+1.19%) |
Oct 07, 2008 | 11.87 | 12.21 | 10.77 | 10.77 | 19,499,168 | -0.99(-8.45%) |
Oct 06, 2008 | 12.17 | 12.24 | 11.15 | 11.76 | 16,883,360 | -0.65(-5.27%) |
Oct 03, 2008 | 12.96 | 13.37 | 12.38 | 12.42 | 12,576,232 | -0.37(-2.93%) |
Oct 02, 2008 | 13.26 | 13.47 | 12.76 | 12.79 | 10,365,494 | -0.60(-4.45%) |