Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.657 | 8.820 | 8.580 | 8.780 | 5,526,032 | +0.15(+1.71%) |
Dec 30, 2008 | 8.623 | 8.695 | 8.386 | 8.633 | 7,228,667 | +0.09(+1.11%) |
Dec 29, 2008 | 8.742 | 8.777 | 8.436 | 8.538 | 4,701,039 | -0.19(-2.19%) |
Dec 26, 2008 | 8.565 | 8.751 | 8.564 | 8.729 | 3,021,615 | +0.22(+2.60%) |
Dec 24, 2008 | 8.371 | 8.561 | 8.371 | 8.508 | 2,517,541 | +0.06(+0.72%) |
Dec 23, 2008 | 8.670 | 8.803 | 8.355 | 8.447 | 5,797,123 | -0.15(-1.73%) |
Dec 22, 2008 | 8.977 | 9.003 | 8.404 | 8.596 | 8,060,310 | -0.32(-3.60%) |
Dec 19, 2008 | 9.085 | 9.264 | 8.825 | 8.917 | 8,366,102 | -0.12(-1.28%) |
Dec 18, 2008 | 9.155 | 9.234 | 8.860 | 9.032 | 6,245,768 | +0.00(+0.04%) |
Dec 17, 2008 | 8.745 | 9.229 | 8.682 | 9.029 | 6,445,941 | +0.15(+1.66%) |
Dec 16, 2008 | 8.392 | 8.892 | 8.192 | 8.881 | 6,031,317 | +0.71(+8.63%) |
Dec 15, 2008 | 8.625 | 8.625 | 8.032 | 8.176 | 8,742,831 | -0.33(-3.88%) |
Dec 12, 2008 | 8.054 | 8.553 | 8.054 | 8.506 | 8,342,098 | +0.20(+2.39%) |
Dec 11, 2008 | 8.655 | 8.657 | 8.195 | 8.307 | 7,353,804 | -0.42(-4.78%) |
Dec 10, 2008 | 8.740 | 8.803 | 8.509 | 8.724 | 5,351,466 | +0.09(+1.04%) |
Dec 09, 2008 | 8.926 | 9.096 | 8.570 | 8.634 | 4,109,703 | -0.39(-4.28%) |
Dec 08, 2008 | 8.928 | 9.195 | 8.795 | 9.021 | 8,439,914 | +0.25(+2.79%) |
Dec 05, 2008 | 8.317 | 8.811 | 7.990 | 8.775 | 6,647,055 | +0.24(+2.80%) |
Dec 04, 2008 | 8.299 | 8.816 | 8.259 | 8.537 | 9,137,269 | +0.14(+1.62%) |
Dec 03, 2008 | 7.969 | 8.434 | 7.679 | 8.400 | 6,274,350 | +0.52(+6.63%) |
Dec 02, 2008 | 7.706 | 7.955 | 7.539 | 7.878 | 6,891,261 | +0.29(+3.78%) |
Dec 01, 2008 | 8.248 | 8.248 | 7.589 | 7.591 | 7,589,339 | -0.79(-9.45%) |
Nov 28, 2008 | 8.176 | 8.383 | 8.016 | 8.383 | 3,172,347 | +0.16(+1.89%) |
Nov 26, 2008 | 7.663 | 8.352 | 7.570 | 8.227 | 7,511,616 | +0.45(+5.75%) |
Nov 25, 2008 | 7.554 | 7.855 | 7.400 | 7.780 | 11,539,896 | +0.38(+5.13%) |
Nov 24, 2008 | 6.966 | 7.557 | 6.780 | 7.400 | 7,048,131 | +0.54(+7.85%) |
Nov 21, 2008 | 6.507 | 6.873 | 6.299 | 6.861 | 8,221,546 | +0.46(+7.11%) |
Nov 20, 2008 | 6.395 | 6.913 | 6.127 | 6.406 | 14,363,716 | +0.01(+0.20%) |
Nov 19, 2008 | 7.071 | 7.238 | 6.324 | 6.393 | 10,858,267 | -0.72(-10.08%) |
Nov 18, 2008 | 7.217 | 7.291 | 6.844 | 7.110 | 9,193,971 | -0.19(-2.55%) |
Nov 17, 2008 | 7.538 | 7.594 | 7.294 | 7.296 | 4,344,078 | -0.27(-3.58%) |
Nov 14, 2008 | 7.899 | 7.967 | 7.477 | 7.567 | 0 | -0.45(-5.58%) |
Nov 13, 2008 | 7.650 | 8.014 | 7.099 | 8.014 | 9,480,126 | +0.49(+6.48%) |
Nov 12, 2008 | 7.764 | 7.794 | 7.485 | 7.527 | 6,592,493 | -0.34(-4.34%) |
Nov 11, 2008 | 8.052 | 8.133 | 7.737 | 7.868 | 6,091,406 | -0.30(-3.63%) |
Nov 10, 2008 | 8.453 | 8.456 | 7.976 | 8.165 | 5,611,572 | -0.11(-1.37%) |
Nov 07, 2008 | 8.299 | 8.500 | 8.067 | 8.278 | 5,566,485 | +0.03(+0.33%) |
Nov 06, 2008 | 8.646 | 8.750 | 8.202 | 8.251 | 4,377,831 | -0.50(-5.77%) |
Nov 05, 2008 | 9.070 | 9.216 | 8.731 | 8.756 | 4,373,820 | -0.40(-4.38%) |
Nov 04, 2008 | 8.756 | 9.157 | 8.658 | 9.157 | 4,940,242 | +0.38(+4.35%) |
Nov 03, 2008 | 8.945 | 9.006 | 8.682 | 8.775 | 4,782,886 | -0.06(-0.65%) |
Oct 31, 2008 | 8.785 | 8.976 | 8.615 | 8.833 | 9,898,985 | +0.03(+0.31%) |
Oct 30, 2008 | 9.045 | 9.351 | 8.649 | 8.806 | 7,441,041 | -0.01(-0.11%) |
Oct 29, 2008 | 8.309 | 9.292 | 8.237 | 8.816 | 13,634,430 | +0.39(+4.66%) |
Oct 28, 2008 | 7.342 | 8.423 | 7.342 | 8.423 | 12,706,044 | +1.07(+14.57%) |
Oct 27, 2008 | 7.466 | 7.685 | 7.261 | 7.352 | 6,471,341 | -0.09(-1.21%) |
Oct 24, 2008 | 7.583 | 7.746 | 7.094 | 7.442 | 11,861,376 | -0.56(-6.97%) |
Oct 23, 2008 | 7.990 | 8.275 | 7.738 | 8.000 | 12,879,999 | +0.03(+0.42%) |
Oct 22, 2008 | 8.524 | 8.586 | 7.796 | 7.966 | 9,447,933 | -0.72(-8.29%) |
Oct 21, 2008 | 8.763 | 8.976 | 8.660 | 8.686 | 6,346,485 | -0.08(-0.93%) |
Oct 20, 2008 | 8.992 | 9.038 | 8.638 | 8.767 | 7,999,073 | -0.14(-1.55%) |
Oct 17, 2008 | 8.892 | 9.264 | 8.532 | 8.905 | 15,488,806 | -0.47(-5.04%) |
Oct 16, 2008 | 8.859 | 9.431 | 8.290 | 9.378 | 13,660,485 | +0.60(+6.87%) |
Oct 15, 2008 | 9.147 | 9.324 | 8.731 | 8.775 | 10,941,867 | -0.70(-7.39%) |
Oct 14, 2008 | 10.33 | 10.36 | 9.173 | 9.476 | 10,865,460 | -0.55(-5.44%) |
Oct 13, 2008 | 10.56 | 10.56 | 9.720 | 10.02 | 9,550,826 | -0.06(-0.62%) |
Oct 10, 2008 | 8.599 | 10.47 | 8.599 | 10.08 | 18,422,530 | +0.82(+8.90%) |
Oct 09, 2008 | 10.10 | 10.24 | 9.195 | 9.260 | 10,592,734 | -0.89(-8.77%) |
Oct 08, 2008 | 10.30 | 10.67 | 10.09 | 10.15 | 11,800,451 | -0.36(-3.40%) |
Oct 07, 2008 | 11.15 | 11.27 | 10.51 | 10.51 | 9,560,894 | -0.55(-5.01%) |
Oct 06, 2008 | 11.40 | 11.51 | 10.50 | 11.06 | 9,374,151 | -0.55(-4.71%) |
Oct 03, 2008 | 11.94 | 12.00 | 11.55 | 11.61 | 0 | -0.13(-1.13%) |
Oct 02, 2008 | 12.12 | 12.26 | 11.60 | 11.74 | 7,817,944 | -0.49(-4.01%) |