Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.260 | 9.072 | 8.051 | 8.817 | 1,249,338 | +0.53(+6.34%) |
Dec 30, 2008 | 8.020 | 8.299 | 7.835 | 8.291 | 1,022,366 | +0.36(+4.59%) |
Dec 29, 2008 | 8.206 | 8.206 | 7.641 | 7.927 | 1,075,417 | -0.28(-3.39%) |
Dec 26, 2008 | 8.260 | 8.260 | 7.974 | 8.206 | 624,908 | -0.01(-0.09%) |
Dec 24, 2008 | 8.330 | 8.407 | 7.920 | 8.214 | 332,830 | -0.15(-1.76%) |
Dec 23, 2008 | 8.585 | 9.033 | 8.043 | 8.360 | 720,810 | -0.09(-1.10%) |
Dec 22, 2008 | 9.165 | 9.250 | 8.322 | 8.453 | 1,064,458 | -0.77(-8.38%) |
Dec 19, 2008 | 9.289 | 9.428 | 8.600 | 9.227 | 1,569,050 | +0.21(+2.32%) |
Dec 18, 2008 | 9.436 | 9.698 | 8.840 | 9.018 | 1,060,486 | -0.15(-1.69%) |
Dec 17, 2008 | 9.397 | 9.764 | 9.173 | 9.173 | 1,079,633 | -0.34(-3.58%) |
Dec 16, 2008 | 9.242 | 9.613 | 8.871 | 9.513 | 1,667,742 | +0.51(+5.67%) |
Dec 15, 2008 | 9.528 | 9.637 | 8.802 | 9.002 | 1,110,320 | -0.48(-5.06%) |
Dec 12, 2008 | 9.273 | 9.923 | 9.018 | 9.482 | 1,355,509 | -0.14(-1.45%) |
Dec 11, 2008 | 9.838 | 10.31 | 9.582 | 9.621 | 2,251,752 | -0.32(-3.19%) |
Dec 10, 2008 | 10.98 | 10.98 | 9.389 | 9.938 | 1,829,324 | -0.80(-7.49%) |
Dec 09, 2008 | 10.84 | 11.69 | 10.59 | 10.74 | 1,497,779 | -0.31(-2.80%) |
Dec 08, 2008 | 10.32 | 11.09 | 10.25 | 11.05 | 1,131,380 | +1.07(+10.69%) |
Dec 05, 2008 | 9.134 | 10.05 | 9.041 | 9.985 | 1,486,191 | +0.67(+7.23%) |
Dec 04, 2008 | 9.142 | 9.474 | 8.159 | 9.312 | 1,721,226 | +0.65(+7.50%) |
Dec 03, 2008 | 8.229 | 8.801 | 7.680 | 8.662 | 1,810,687 | +0.51(+6.26%) |
Dec 02, 2008 | 7.734 | 8.152 | 7.541 | 8.152 | 1,093,873 | +0.63(+8.32%) |
Dec 01, 2008 | 8.175 | 8.577 | 7.525 | 7.525 | 1,762,826 | -1.17(-13.43%) |
Nov 28, 2008 | 8.159 | 8.693 | 7.866 | 8.693 | 579,033 | +0.42(+5.05%) |
Nov 26, 2008 | 7.146 | 8.275 | 7.069 | 8.275 | 1,444,925 | +0.84(+11.23%) |
Nov 25, 2008 | 6.976 | 7.595 | 6.365 | 7.440 | 1,722,755 | +0.63(+9.19%) |
Nov 24, 2008 | 5.414 | 7.084 | 4.749 | 6.814 | 2,740,955 | +1.70(+33.28%) |
Nov 21, 2008 | 5.414 | 5.414 | 4.246 | 5.112 | 1,882,313 | +0.38(+8.01%) |
Nov 20, 2008 | 5.336 | 5.584 | 4.679 | 4.733 | 1,556,986 | -0.67(-12.45%) |
Nov 19, 2008 | 6.311 | 6.326 | 5.290 | 5.406 | 1,354,988 | -1.02(-15.88%) |
Nov 18, 2008 | 6.574 | 6.783 | 5.808 | 6.427 | 1,454,040 | -0.14(-2.12%) |
Nov 17, 2008 | 6.442 | 6.674 | 6.210 | 6.566 | 1,625,151 | +0.03(+0.47%) |
Nov 14, 2008 | 7.355 | 7.657 | 6.528 | 6.535 | 3,335,314 | +0.27(+4.32%) |
Nov 13, 2008 | 6.125 | 6.319 | 5.043 | 6.265 | 2,105,219 | +0.25(+4.11%) |
Nov 12, 2008 | 6.589 | 6.790 | 5.994 | 6.017 | 729,857 | -0.72(-10.68%) |
Nov 11, 2008 | 6.497 | 6.930 | 6.172 | 6.736 | 737,727 | +0.12(+1.87%) |
Nov 10, 2008 | 7.572 | 7.750 | 6.582 | 6.613 | 889,408 | -0.85(-11.40%) |
Nov 07, 2008 | 6.690 | 7.780 | 6.690 | 7.463 | 1,303,108 | +0.66(+9.66%) |
Nov 06, 2008 | 7.680 | 7.757 | 6.806 | 6.806 | 1,060,038 | -0.90(-11.74%) |
Nov 05, 2008 | 8.515 | 8.801 | 7.564 | 7.711 | 1,069,908 | -0.97(-11.14%) |
Nov 04, 2008 | 8.175 | 8.755 | 7.989 | 8.678 | 1,062,002 | +0.56(+6.96%) |
Nov 03, 2008 | 8.577 | 8.739 | 8.028 | 8.113 | 702,949 | -0.57(-6.59%) |
Oct 31, 2008 | 7.347 | 8.685 | 7.139 | 8.685 | 1,371,958 | +1.27(+17.10%) |
Oct 30, 2008 | 7.502 | 7.525 | 6.744 | 7.417 | 1,087,509 | +0.13(+1.80%) |
Oct 29, 2008 | 6.651 | 8.159 | 6.651 | 7.285 | 1,443,728 | +0.36(+5.25%) |
Oct 28, 2008 | 6.326 | 6.961 | 5.723 | 6.922 | 2,722,751 | +0.81(+13.29%) |
Oct 27, 2008 | 6.497 | 6.760 | 6.063 | 6.110 | 1,468,485 | -0.56(-8.46%) |
Oct 24, 2008 | 6.961 | 7.819 | 6.667 | 6.674 | 1,883,042 | -1.03(-13.35%) |
Oct 23, 2008 | 8.399 | 8.492 | 7.146 | 7.703 | 1,361,431 | -0.60(-7.18%) |
Oct 22, 2008 | 8.778 | 8.941 | 8.043 | 8.299 | 814,818 | -0.70(-7.82%) |
Oct 21, 2008 | 8.825 | 9.242 | 8.739 | 9.002 | 1,395,095 | -0.02(-0.17%) |
Oct 20, 2008 | 9.343 | 9.513 | 8.531 | 9.018 | 1,051,120 | -0.25(-2.67%) |
Oct 17, 2008 | 9.049 | 9.845 | 8.531 | 9.265 | 2,413,908 | -0.02(-0.17%) |
Oct 16, 2008 | 8.461 | 9.474 | 7.425 | 9.281 | 2,623,894 | +0.89(+10.60%) |
Oct 15, 2008 | 9.613 | 9.784 | 8.391 | 8.391 | 770,139 | -1.62(-16.22%) |
Oct 14, 2008 | 10.05 | 10.38 | 8.840 | 10.02 | 1,134,420 | +0.05(+0.54%) |
Oct 13, 2008 | 8.670 | 10.32 | 8.353 | 9.961 | 1,205,821 | +2.03(+25.66%) |
Oct 10, 2008 | 6.187 | 8.422 | 5.414 | 7.927 | 2,377,115 | +0.43(+5.67%) |
Oct 09, 2008 | 8.345 | 8.840 | 7.224 | 7.502 | 2,048,390 | -1.01(-11.82%) |
Oct 08, 2008 | 8.144 | 9.273 | 7.811 | 8.507 | 1,608,893 | +0.00(+0.00%) |
Oct 07, 2008 | 9.057 | 9.892 | 8.399 | 8.507 | 2,216,323 | -0.81(-8.71%) |
Oct 06, 2008 | 10.83 | 11.63 | 8.593 | 9.320 | 2,048,406 | -2.24(-19.34%) |
Oct 03, 2008 | 12.18 | 12.37 | 11.20 | 11.55 | 997,033 | -0.47(-3.92%) |
Oct 02, 2008 | 12.47 | 12.61 | 11.78 | 12.03 | 1,431,521 | -0.47(-3.77%) |