Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.735 | 10.18 | 9.609 | 10.07 | 9,944,992 | +0.27(+2.72%) |
Dec 30, 2008 | 9.307 | 9.808 | 9.135 | 9.800 | 6,243,505 | +0.35(+3.68%) |
Dec 29, 2008 | 9.435 | 9.518 | 9.266 | 9.453 | 6,443,240 | +0.30(+3.27%) |
Dec 26, 2008 | 9.025 | 9.284 | 8.876 | 9.153 | 2,796,829 | +0.16(+1.76%) |
Dec 24, 2008 | 8.869 | 9.052 | 8.760 | 8.994 | 3,201,759 | -0.14(-1.57%) |
Dec 23, 2008 | 8.904 | 9.274 | 8.818 | 9.138 | 9,600,676 | +0.30(+3.39%) |
Dec 22, 2008 | 9.193 | 9.483 | 8.690 | 8.838 | 11,239,480 | -0.35(-3.84%) |
Dec 19, 2008 | 9.196 | 9.506 | 9.015 | 9.191 | 14,887,949 | -0.11(-1.14%) |
Dec 18, 2008 | 10.00 | 10.04 | 9.148 | 9.297 | 17,492,510 | -0.67(-6.70%) |
Dec 17, 2008 | 9.987 | 10.52 | 9.916 | 9.964 | 12,661,060 | -0.27(-2.61%) |
Dec 16, 2008 | 9.380 | 10.26 | 9.380 | 10.23 | 12,786,348 | +0.74(+7.80%) |
Dec 15, 2008 | 9.692 | 10.08 | 9.271 | 9.490 | 14,563,160 | +0.22(+2.42%) |
Dec 12, 2008 | 8.456 | 9.387 | 8.456 | 9.266 | 0 | +0.18(+2.00%) |
Dec 11, 2008 | 8.826 | 9.710 | 8.566 | 9.085 | 28,572,106 | +0.57(+6.65%) |
Dec 10, 2008 | 8.491 | 8.818 | 8.161 | 8.519 | 27,322,730 | +0.41(+5.09%) |
Dec 09, 2008 | 8.151 | 8.536 | 7.869 | 8.106 | 24,519,938 | -0.35(-4.11%) |
Dec 08, 2008 | 8.327 | 8.670 | 8.166 | 8.453 | 13,826,253 | +0.65(+8.29%) |
Dec 05, 2008 | 7.640 | 7.904 | 7.176 | 7.806 | 0 | -0.32(-3.97%) |
Dec 04, 2008 | 9.332 | 9.591 | 7.962 | 8.128 | 18,344,426 | -1.40(-14.72%) |
Dec 03, 2008 | 9.264 | 9.594 | 8.916 | 9.531 | 12,860,858 | -0.04(-0.39%) |
Dec 02, 2008 | 9.032 | 9.654 | 8.884 | 9.569 | 20,419,960 | +0.58(+6.47%) |
Dec 01, 2008 | 9.971 | 9.971 | 8.876 | 8.987 | 21,436,664 | -1.43(-13.69%) |
Nov 28, 2008 | 9.951 | 10.45 | 9.951 | 10.41 | 6,127,371 | +0.40(+3.97%) |
Nov 26, 2008 | 8.939 | 10.03 | 8.818 | 10.01 | 16,627,109 | +0.98(+10.84%) |
Nov 25, 2008 | 9.455 | 9.745 | 8.954 | 9.035 | 24,235,256 | -0.24(-2.58%) |
Nov 24, 2008 | 8.398 | 9.689 | 8.269 | 9.274 | 22,516,374 | +1.07(+13.01%) |
Nov 21, 2008 | 7.330 | 8.274 | 7.051 | 8.206 | 31,213,788 | +1.41(+20.79%) |
Nov 20, 2008 | 8.435 | 8.561 | 6.655 | 6.794 | 44,964,864 | -2.26(-24.93%) |
Nov 19, 2008 | 9.574 | 9.798 | 9.012 | 9.050 | 30,673,890 | -0.45(-4.69%) |
Nov 18, 2008 | 9.818 | 9.893 | 9.140 | 9.496 | 24,121,792 | -0.08(-0.82%) |
Nov 17, 2008 | 9.742 | 9.916 | 9.445 | 9.574 | 25,597,186 | -0.23(-2.34%) |
Nov 14, 2008 | 10.32 | 10.47 | 9.715 | 9.803 | 0 | -0.67(-6.40%) |
Nov 13, 2008 | 9.692 | 10.47 | 9.244 | 10.47 | 32,013,402 | +0.69(+7.08%) |
Nov 12, 2008 | 10.99 | 10.99 | 9.657 | 9.780 | 17,399,322 | -1.37(-12.31%) |
Nov 11, 2008 | 11.68 | 11.89 | 11.04 | 11.15 | 15,498,405 | -0.93(-7.69%) |
Nov 10, 2008 | 12.09 | 12.26 | 11.60 | 12.08 | 14,334,228 | +0.57(+4.94%) |
Nov 07, 2008 | 11.34 | 11.92 | 11.02 | 11.51 | 19,789,846 | +0.29(+2.58%) |
Nov 06, 2008 | 12.47 | 12.76 | 10.76 | 11.22 | 34,401,288 | -1.78(-13.71%) |
Nov 05, 2008 | 13.18 | 14.04 | 12.95 | 13.01 | 11,561,278 | -0.83(-6.01%) |
Nov 04, 2008 | 12.83 | 13.93 | 12.76 | 13.84 | 16,138,097 | +1.63(+13.35%) |
Nov 03, 2008 | 12.72 | 12.72 | 11.99 | 12.21 | 10,507,291 | -0.51(-4.04%) |
Oct 31, 2008 | 12.37 | 13.22 | 11.84 | 12.72 | 20,503,016 | +0.02(+0.14%) |
Oct 30, 2008 | 12.47 | 12.97 | 11.67 | 12.70 | 18,936,368 | +0.89(+7.52%) |
Oct 29, 2008 | 10.69 | 12.48 | 10.51 | 11.81 | 28,377,222 | +1.73(+17.18%) |
Oct 28, 2008 | 9.752 | 10.14 | 9.103 | 10.08 | 21,496,168 | +1.05(+11.63%) |
Oct 27, 2008 | 9.631 | 10.21 | 9.012 | 9.032 | 22,355,026 | -1.05(-10.41%) |
Oct 24, 2008 | 9.163 | 10.30 | 9.120 | 10.08 | 19,237,186 | -0.14(-1.33%) |
Oct 23, 2008 | 10.01 | 10.77 | 9.317 | 10.22 | 25,951,356 | +0.24(+2.45%) |
Oct 22, 2008 | 11.03 | 11.03 | 9.591 | 9.974 | 19,336,164 | -1.54(-13.40%) |
Oct 21, 2008 | 11.82 | 12.46 | 11.44 | 11.52 | 20,514,410 | -0.80(-6.50%) |
Oct 20, 2008 | 11.02 | 12.32 | 10.95 | 12.32 | 16,630,632 | +1.68(+15.84%) |
Oct 17, 2008 | 9.785 | 11.40 | 9.785 | 10.63 | 0 | +0.44(+4.35%) |
Oct 16, 2008 | 9.876 | 10.37 | 8.707 | 10.19 | 31,553,422 | +0.34(+3.42%) |
Oct 15, 2008 | 11.61 | 11.74 | 9.853 | 9.853 | 26,640,916 | -2.07(-17.36%) |
Oct 14, 2008 | 13.51 | 14.05 | 11.43 | 11.92 | 30,923,974 | -0.20(-1.62%) |
Oct 13, 2008 | 11.20 | 12.33 | 10.39 | 12.12 | 19,787,046 | +1.60(+15.23%) |
Oct 10, 2008 | 10.37 | 11.14 | 9.629 | 10.52 | 32,647,504 | -0.99(-8.60%) |
Oct 09, 2008 | 12.94 | 13.56 | 11.29 | 11.51 | 24,379,298 | -1.02(-8.14%) |
Oct 08, 2008 | 11.72 | 13.04 | 11.44 | 12.53 | 37,979,584 | +0.14(+1.10%) |
Oct 07, 2008 | 13.97 | 14.35 | 12.37 | 12.39 | 25,458,662 | -1.13(-8.36%) |
Oct 06, 2008 | 14.02 | 14.16 | 12.23 | 13.52 | 36,128,340 | -1.37(-9.23%) |
Oct 03, 2008 | 15.36 | 16.53 | 14.81 | 14.90 | 0 | -0.34(-2.21%) |
Oct 02, 2008 | 16.44 | 16.45 | 15.13 | 15.23 | 19,187,254 | -1.71(-10.12%) |