Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.616 | 9.921 | 9.616 | 9.709 | 17,251,632 | -0.11(-1.08%) |
Dec 30, 2008 | 9.535 | 9.834 | 9.460 | 9.815 | 15,067,179 | +0.49(+5.20%) |
Dec 29, 2008 | 9.510 | 9.535 | 9.236 | 9.330 | 13,125,082 | -0.29(-3.04%) |
Dec 26, 2008 | 9.367 | 9.635 | 9.324 | 9.622 | 7,362,691 | +0.26(+2.79%) |
Dec 24, 2008 | 9.342 | 9.448 | 9.255 | 9.361 | 4,556,774 | -0.09(-0.92%) |
Dec 23, 2008 | 9.604 | 9.790 | 9.398 | 9.448 | 20,457,126 | -0.08(-0.85%) |
Dec 22, 2008 | 9.666 | 9.703 | 9.411 | 9.529 | 19,126,564 | -0.24(-2.42%) |
Dec 19, 2008 | 10.06 | 10.08 | 9.610 | 9.765 | 21,732,524 | -0.10(-1.01%) |
Dec 18, 2008 | 10.32 | 10.32 | 9.753 | 9.865 | 27,516,002 | -0.41(-4.00%) |
Dec 17, 2008 | 10.05 | 10.41 | 9.971 | 10.28 | 27,552,574 | +0.12(+1.23%) |
Dec 16, 2008 | 9.765 | 10.18 | 9.660 | 10.15 | 36,663,732 | +0.62(+6.53%) |
Dec 15, 2008 | 9.647 | 9.678 | 9.355 | 9.529 | 22,822,400 | -0.04(-0.39%) |
Dec 12, 2008 | 9.317 | 9.627 | 9.243 | 9.566 | 0 | +0.09(+0.99%) |
Dec 11, 2008 | 9.510 | 9.747 | 9.342 | 9.473 | 27,982,788 | +0.00(+0.00%) |
Dec 10, 2008 | 9.367 | 9.622 | 9.255 | 9.473 | 30,314,594 | +0.36(+3.96%) |
Dec 09, 2008 | 9.131 | 9.311 | 8.994 | 9.112 | 33,405,370 | +0.19(+2.09%) |
Dec 08, 2008 | 8.701 | 9.000 | 8.651 | 8.925 | 37,123,128 | +0.59(+7.09%) |
Dec 05, 2008 | 8.378 | 8.416 | 8.009 | 8.334 | 0 | -0.27(-3.18%) |
Dec 04, 2008 | 8.546 | 8.851 | 8.415 | 8.608 | 30,625,158 | +0.33(+3.98%) |
Dec 03, 2008 | 8.066 | 8.390 | 8.029 | 8.278 | 42,369,064 | -0.21(-2.49%) |
Dec 02, 2008 | 8.353 | 8.645 | 8.247 | 8.490 | 33,575,208 | +0.35(+4.28%) |
Dec 01, 2008 | 8.415 | 8.452 | 8.122 | 8.141 | 21,609,054 | -0.68(-7.69%) |
Nov 28, 2008 | 8.757 | 8.900 | 8.664 | 8.819 | 11,890,668 | -0.28(-3.08%) |
Nov 26, 2008 | 8.776 | 9.124 | 8.739 | 9.099 | 24,657,316 | +0.27(+3.03%) |
Nov 25, 2008 | 8.919 | 8.944 | 8.589 | 8.832 | 44,134,816 | +0.29(+3.43%) |
Nov 24, 2008 | 8.141 | 8.714 | 8.073 | 8.539 | 30,498,010 | +0.49(+6.11%) |
Nov 21, 2008 | 8.160 | 8.192 | 7.519 | 8.048 | 36,526,052 | +0.36(+4.70%) |
Nov 20, 2008 | 8.116 | 8.384 | 7.556 | 7.687 | 34,048,416 | -0.39(-4.85%) |
Nov 19, 2008 | 8.527 | 8.745 | 8.010 | 8.079 | 55,461,264 | -0.21(-2.55%) |
Nov 18, 2008 | 8.085 | 8.402 | 7.954 | 8.290 | 31,257,730 | +0.41(+5.21%) |
Nov 17, 2008 | 8.004 | 8.185 | 7.805 | 7.880 | 34,879,084 | +0.04(+0.56%) |
Nov 14, 2008 | 7.736 | 8.185 | 7.606 | 7.836 | 0 | -0.97(-11.02%) |
Nov 13, 2008 | 8.048 | 8.819 | 7.768 | 8.807 | 45,135,728 | +0.89(+11.24%) |
Nov 12, 2008 | 8.297 | 8.365 | 7.811 | 7.917 | 40,189,356 | -0.70(-8.16%) |
Nov 11, 2008 | 9.006 | 9.050 | 8.384 | 8.620 | 34,379,176 | -0.62(-6.73%) |
Nov 10, 2008 | 9.896 | 9.896 | 9.118 | 9.243 | 30,079,440 | -0.28(-2.94%) |
Nov 07, 2008 | 9.255 | 9.616 | 9.174 | 9.523 | 29,561,868 | +0.37(+4.01%) |
Nov 06, 2008 | 9.828 | 9.952 | 9.031 | 9.156 | 29,746,778 | -0.88(-8.75%) |
Nov 05, 2008 | 10.27 | 10.49 | 9.990 | 10.03 | 27,803,650 | -0.39(-3.70%) |
Nov 04, 2008 | 10.39 | 10.61 | 10.18 | 10.42 | 27,882,666 | +0.57(+5.82%) |
Nov 03, 2008 | 9.772 | 9.990 | 9.728 | 9.846 | 26,154,204 | +0.40(+4.22%) |
Oct 31, 2008 | 9.840 | 9.865 | 9.342 | 9.448 | 56,185,076 | -0.88(-8.55%) |
Oct 30, 2008 | 10.44 | 10.49 | 9.958 | 10.33 | 34,244,548 | +0.57(+5.80%) |
Oct 29, 2008 | 9.915 | 10.25 | 9.678 | 9.765 | 35,097,640 | -0.20(-2.00%) |
Oct 28, 2008 | 9.230 | 9.996 | 8.788 | 9.965 | 57,229,016 | +0.79(+8.62%) |
Oct 27, 2008 | 9.093 | 9.709 | 9.081 | 9.174 | 33,259,264 | -0.44(-4.53%) |
Oct 24, 2008 | 8.857 | 10.07 | 8.832 | 9.610 | 31,555,142 | -0.31(-3.14%) |
Oct 23, 2008 | 9.566 | 10.12 | 9.373 | 9.921 | 30,577,120 | +0.39(+4.05%) |
Oct 22, 2008 | 10.10 | 10.15 | 9.243 | 9.535 | 26,789,636 | -1.01(-9.62%) |
Oct 21, 2008 | 10.64 | 10.89 | 10.51 | 10.55 | 41,103,632 | -0.62(-5.57%) |
Oct 20, 2008 | 11.15 | 11.27 | 10.84 | 11.17 | 38,743,000 | +0.70(+6.65%) |
Oct 17, 2008 | 10.11 | 10.85 | 9.996 | 10.47 | 0 | +0.16(+1.57%) |
Oct 16, 2008 | 9.821 | 10.44 | 9.149 | 10.31 | 67,013,384 | +0.91(+9.66%) |
Oct 15, 2008 | 10.33 | 10.44 | 9.336 | 9.404 | 62,327,488 | -1.39(-12.86%) |
Oct 14, 2008 | 11.22 | 11.27 | 10.55 | 10.79 | 52,372,812 | +0.14(+1.28%) |
Oct 13, 2008 | 10.18 | 10.90 | 9.958 | 10.66 | 42,244,624 | +0.87(+8.84%) |
Oct 10, 2008 | 9.429 | 10.47 | 9.212 | 9.790 | 0 | -0.29(-2.90%) |
Oct 09, 2008 | 10.79 | 10.82 | 9.877 | 10.08 | 34,669,944 | -0.26(-2.47%) |
Oct 08, 2008 | 10.31 | 10.90 | 10.18 | 10.34 | 55,106,456 | -0.05(-0.48%) |
Oct 07, 2008 | 10.87 | 10.97 | 10.39 | 10.39 | 45,855,648 | -0.01(-0.06%) |
Oct 06, 2008 | 10.55 | 10.57 | 9.797 | 10.39 | 54,271,792 | -0.65(-5.92%) |
Oct 03, 2008 | 11.12 | 11.49 | 11.05 | 11.05 | 0 | +0.16(+1.43%) |
Oct 02, 2008 | 11.10 | 11.13 | 10.73 | 10.89 | 29,865,892 | -0.62(-5.41%) |