Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.390 | 10.22 | 9.390 | 10.00 | 695,614 | +0.55(+5.82%) |
Dec 30, 2008 | 8.900 | 9.460 | 8.710 | 9.450 | 484,213 | +0.58(+6.54%) |
Dec 29, 2008 | 9.030 | 9.250 | 8.680 | 8.870 | 572,985 | -0.13(-1.44%) |
Dec 26, 2008 | 8.610 | 9.020 | 8.420 | 9.000 | 281,938 | +0.45(+5.26%) |
Dec 24, 2008 | 8.540 | 8.620 | 8.440 | 8.550 | 314,434 | +0.06(+0.71%) |
Dec 23, 2008 | 8.480 | 8.830 | 8.100 | 8.490 | 627,135 | +0.14(+1.68%) |
Dec 22, 2008 | 8.680 | 8.850 | 8.120 | 8.350 | 822,611 | -0.33(-3.80%) |
Dec 19, 2008 | 8.260 | 8.800 | 8.120 | 8.680 | 1,558,092 | +0.01(+0.12%) |
Dec 18, 2008 | 9.800 | 9.920 | 8.600 | 8.670 | 1,347,102 | -1.05(-10.80%) |
Dec 17, 2008 | 8.950 | 10.17 | 8.930 | 9.720 | 1,737,826 | +0.18(+1.89%) |
Dec 16, 2008 | 9.600 | 9.650 | 8.950 | 9.540 | 1,549,667 | +0.26(+2.80%) |
Dec 15, 2008 | 9.510 | 10.25 | 9.110 | 9.280 | 1,964,439 | -0.14(-1.49%) |
Dec 12, 2008 | 8.340 | 9.500 | 8.100 | 9.420 | 1,493,165 | +0.52(+5.84%) |
Dec 11, 2008 | 8.870 | 9.880 | 8.180 | 8.900 | 2,634,280 | -0.31(-3.37%) |
Dec 10, 2008 | 7.880 | 9.340 | 7.770 | 9.210 | 2,846,579 | +1.81(+24.46%) |
Dec 09, 2008 | 6.960 | 8.000 | 6.770 | 7.400 | 2,931,770 | +0.29(+4.08%) |
Dec 08, 2008 | 6.320 | 7.250 | 6.270 | 7.110 | 1,841,743 | +1.15(+19.30%) |
Dec 05, 2008 | 5.770 | 6.130 | 5.380 | 5.960 | 1,772,655 | +0.04(+0.68%) |
Dec 04, 2008 | 6.850 | 6.990 | 5.790 | 5.920 | 1,736,668 | -1.03(-14.82%) |
Dec 03, 2008 | 6.650 | 7.020 | 6.210 | 6.950 | 1,939,398 | +0.40(+6.11%) |
Dec 02, 2008 | 6.500 | 6.780 | 6.130 | 6.550 | 1,664,853 | +0.25(+3.97%) |
Dec 01, 2008 | 7.890 | 7.890 | 6.300 | 6.300 | 1,482,099 | -1.85(-22.70%) |
Nov 28, 2008 | 7.890 | 8.280 | 7.580 | 8.150 | 497,666 | +0.27(+3.43%) |
Nov 26, 2008 | 6.210 | 7.920 | 6.210 | 7.880 | 1,552,414 | +1.31(+19.94%) |
Nov 25, 2008 | 6.180 | 6.650 | 5.960 | 6.570 | 1,910,250 | +0.47(+7.70%) |
Nov 24, 2008 | 5.080 | 6.330 | 5.000 | 6.100 | 2,472,524 | +0.92(+17.76%) |
Nov 21, 2008 | 4.830 | 5.220 | 4.540 | 5.180 | 2,392,958 | +0.76(+17.19%) |
Nov 20, 2008 | 5.820 | 5.930 | 4.350 | 4.420 | 4,120,858 | -1.70(-27.78%) |
Nov 19, 2008 | 8.050 | 8.210 | 5.780 | 6.120 | 4,948,100 | -2.62(-29.98%) |
Nov 18, 2008 | 9.650 | 9.980 | 8.430 | 8.740 | 2,086,600 | -0.91(-9.43%) |
Nov 17, 2008 | 12.03 | 12.25 | 9.570 | 9.650 | 2,047,246 | -2.47(-20.38%) |
Nov 14, 2008 | 12.15 | 13.19 | 11.65 | 12.12 | 1,637,083 | -0.24(-1.94%) |
Nov 13, 2008 | 10.97 | 12.41 | 9.860 | 12.36 | 2,237,832 | +1.49(+13.71%) |
Nov 12, 2008 | 11.68 | 11.69 | 10.82 | 10.87 | 1,426,972 | -1.13(-9.42%) |
Nov 11, 2008 | 12.52 | 12.63 | 11.29 | 12.00 | 1,328,267 | -1.01(-7.76%) |
Nov 10, 2008 | 14.08 | 14.63 | 12.67 | 13.01 | 999,403 | -0.58(-4.27%) |
Nov 07, 2008 | 12.08 | 13.64 | 12.08 | 13.59 | 1,400,745 | +1.59(+13.25%) |
Nov 06, 2008 | 13.53 | 13.98 | 11.99 | 12.00 | 1,655,305 | -1.53(-11.31%) |
Nov 05, 2008 | 14.38 | 14.53 | 13.43 | 13.53 | 1,365,418 | -1.20(-8.15%) |
Nov 04, 2008 | 14.88 | 15.25 | 14.08 | 14.73 | 1,172,785 | +0.39(+2.72%) |
Nov 03, 2008 | 14.53 | 14.96 | 12.49 | 14.34 | 1,879,992 | +1.77(+14.08%) |
Oct 31, 2008 | 12.20 | 13.04 | 11.78 | 12.57 | 1,869,351 | +0.26(+2.11%) |
Oct 30, 2008 | 12.61 | 13.00 | 11.29 | 12.31 | 2,263,162 | +0.26(+2.16%) |
Oct 29, 2008 | 10.52 | 12.59 | 9.750 | 12.05 | 2,813,737 | +1.71(+16.54%) |
Oct 28, 2008 | 9.660 | 10.40 | 8.780 | 10.34 | 2,813,112 | +1.06(+11.42%) |
Oct 27, 2008 | 9.930 | 10.76 | 9.100 | 9.280 | 3,817,869 | -0.64(-6.45%) |
Oct 24, 2008 | 8.200 | 10.37 | 8.200 | 9.920 | 2,624,266 | +0.28(+2.90%) |
Oct 23, 2008 | 11.85 | 11.85 | 9.190 | 9.640 | 4,012,878 | -1.64(-14.54%) |
Oct 22, 2008 | 12.97 | 13.35 | 10.71 | 11.28 | 3,968,767 | -2.65(-19.02%) |
Oct 21, 2008 | 14.36 | 14.87 | 13.66 | 13.93 | 2,145,522 | -1.30(-8.54%) |
Oct 20, 2008 | 14.06 | 15.25 | 13.93 | 15.23 | 1,354,096 | +1.64(+12.07%) |
Oct 17, 2008 | 12.81 | 18.52 | 12.31 | 13.59 | 2,470,459 | -0.20(-1.45%) |
Oct 16, 2008 | 11.49 | 13.91 | 11.49 | 13.79 | 4,886,014 | +2.76(+25.02%) |
Oct 15, 2008 | 14.61 | 14.93 | 11.00 | 11.03 | 3,223,743 | -4.30(-28.05%) |
Oct 14, 2008 | 16.99 | 17.46 | 14.85 | 15.33 | 2,483,900 | -0.74(-4.60%) |
Oct 13, 2008 | 15.97 | 16.12 | 14.13 | 16.07 | 1,749,941 | +2.88(+21.83%) |
Oct 10, 2008 | 13.72 | 14.82 | 11.92 | 13.19 | 3,294,759 | -1.87(-12.42%) |
Oct 09, 2008 | 17.46 | 18.69 | 14.71 | 15.06 | 2,029,322 | -2.32(-13.35%) |
Oct 08, 2008 | 17.00 | 18.40 | 15.00 | 17.38 | 2,660,521 | -0.52(-2.91%) |
Oct 07, 2008 | 19.83 | 20.10 | 17.64 | 17.90 | 3,300,750 | -0.20(-1.10%) |
Oct 06, 2008 | 20.71 | 20.71 | 15.82 | 18.10 | 3,972,336 | -2.86(-13.65%) |
Oct 03, 2008 | 22.41 | 23.52 | 20.57 | 20.96 | 2,314,358 | -1.59(-7.05%) |
Oct 02, 2008 | 25.86 | 26.49 | 22.50 | 22.55 | 2,403,082 | -3.98(-15.00%) |