Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.018 | 9.586 | 9.018 | 9.529 | 4,086,023 | +0.39(+4.30%) |
Dec 30, 2008 | 8.556 | 9.143 | 8.556 | 9.136 | 3,509,481 | +0.54(+6.24%) |
Dec 29, 2008 | 8.756 | 8.818 | 8.425 | 8.600 | 3,099,206 | -0.26(-2.89%) |
Dec 26, 2008 | 8.831 | 8.930 | 8.643 | 8.855 | 833,086 | -0.05(-0.56%) |
Dec 24, 2008 | 8.849 | 8.937 | 8.587 | 8.905 | 1,190,624 | +0.02(+0.28%) |
Dec 23, 2008 | 9.473 | 9.567 | 8.806 | 8.880 | 4,198,484 | -0.51(-5.45%) |
Dec 22, 2008 | 9.948 | 9.954 | 9.205 | 9.392 | 3,540,735 | -0.29(-2.97%) |
Dec 19, 2008 | 9.373 | 9.804 | 9.205 | 9.679 | 4,191,310 | +0.25(+2.65%) |
Dec 18, 2008 | 9.348 | 9.685 | 9.168 | 9.430 | 4,679,180 | +0.16(+1.68%) |
Dec 17, 2008 | 8.843 | 9.442 | 8.699 | 9.274 | 4,171,324 | -0.01(-0.13%) |
Dec 16, 2008 | 8.762 | 9.299 | 8.469 | 9.286 | 2,810,589 | +0.76(+8.85%) |
Dec 15, 2008 | 8.774 | 8.806 | 8.375 | 8.531 | 3,034,192 | -0.27(-3.12%) |
Dec 12, 2008 | 8.612 | 8.930 | 8.456 | 8.806 | 2,690,470 | -0.06(-0.63%) |
Dec 11, 2008 | 9.367 | 9.742 | 8.706 | 8.862 | 3,853,477 | -0.69(-7.19%) |
Dec 10, 2008 | 9.361 | 9.742 | 9.155 | 9.548 | 3,705,209 | +0.27(+2.89%) |
Dec 09, 2008 | 8.930 | 9.642 | 8.899 | 9.280 | 4,650,210 | +0.08(+0.88%) |
Dec 08, 2008 | 8.425 | 9.348 | 8.425 | 9.199 | 3,536,125 | +0.89(+10.74%) |
Dec 05, 2008 | 7.807 | 8.319 | 7.695 | 8.306 | 4,614,734 | +0.17(+2.07%) |
Dec 04, 2008 | 8.181 | 8.643 | 7.951 | 8.138 | 4,713,932 | -0.08(-0.99%) |
Dec 03, 2008 | 7.888 | 8.444 | 7.776 | 8.219 | 4,750,086 | -0.36(-4.22%) |
Dec 02, 2008 | 9.049 | 9.099 | 8.300 | 8.581 | 3,887,925 | -0.02(-0.29%) |
Dec 01, 2008 | 8.974 | 9.305 | 8.568 | 8.606 | 5,580,339 | -0.42(-4.70%) |
Nov 28, 2008 | 8.893 | 9.168 | 8.656 | 9.030 | 1,338,690 | +0.42(+4.86%) |
Nov 26, 2008 | 7.938 | 8.699 | 7.851 | 8.612 | 4,523,951 | +0.54(+6.65%) |
Nov 25, 2008 | 8.107 | 8.387 | 7.798 | 8.075 | 4,319,235 | -0.04(-0.46%) |
Nov 24, 2008 | 7.832 | 8.518 | 7.401 | 8.113 | 9,949,984 | +0.37(+4.75%) |
Nov 21, 2008 | 8.113 | 8.113 | 7.227 | 7.745 | 18,499,848 | +0.07(+0.89%) |
Nov 20, 2008 | 8.656 | 8.706 | 7.551 | 7.676 | 11,588,745 | -1.15(-13.01%) |
Nov 19, 2008 | 9.367 | 9.579 | 8.731 | 8.824 | 5,535,339 | -0.77(-8.06%) |
Nov 18, 2008 | 9.916 | 10.06 | 9.199 | 9.598 | 7,808,469 | -0.37(-3.69%) |
Nov 17, 2008 | 10.58 | 10.58 | 9.954 | 9.966 | 4,511,226 | -0.59(-5.61%) |
Nov 14, 2008 | 10.78 | 11.12 | 10.36 | 10.56 | 2,910,698 | -0.59(-5.32%) |
Nov 13, 2008 | 10.61 | 11.19 | 9.848 | 11.15 | 5,283,735 | +0.54(+5.12%) |
Nov 12, 2008 | 10.93 | 11.13 | 10.53 | 10.61 | 3,494,072 | -0.61(-5.40%) |
Nov 11, 2008 | 11.10 | 11.50 | 10.78 | 11.21 | 2,681,762 | -0.04(-0.39%) |
Nov 10, 2008 | 12.12 | 12.12 | 11.15 | 11.26 | 2,378,598 | -0.07(-0.61%) |
Nov 07, 2008 | 11.46 | 11.53 | 10.96 | 11.33 | 2,095,294 | +0.64(+6.02%) |
Nov 06, 2008 | 11.21 | 11.35 | 10.34 | 10.68 | 2,748,533 | -0.57(-5.05%) |
Nov 05, 2008 | 12.09 | 12.26 | 11.18 | 11.25 | 1,767,048 | -1.04(-8.43%) |
Nov 04, 2008 | 11.70 | 12.39 | 11.67 | 12.29 | 1,697,922 | +0.76(+6.55%) |
Nov 03, 2008 | 11.31 | 11.68 | 11.08 | 11.53 | 1,676,389 | +0.30(+2.67%) |
Oct 31, 2008 | 10.87 | 11.35 | 10.16 | 11.23 | 3,131,728 | +0.01(+0.11%) |
Oct 30, 2008 | 11.51 | 11.51 | 10.87 | 11.22 | 2,440,504 | +0.33(+3.04%) |
Oct 29, 2008 | 10.44 | 11.34 | 10.05 | 10.89 | 5,034,189 | +0.32(+3.07%) |
Oct 28, 2008 | 10.14 | 11.11 | 9.567 | 10.57 | 3,509,535 | +0.65(+6.54%) |
Oct 27, 2008 | 9.948 | 10.64 | 9.829 | 9.916 | 2,605,757 | -0.47(-4.56%) |
Oct 24, 2008 | 10.01 | 10.99 | 9.916 | 10.39 | 4,377,732 | -0.80(-7.19%) |
Oct 23, 2008 | 11.18 | 11.76 | 10.30 | 11.20 | 4,409,701 | -0.09(-0.83%) |
Oct 22, 2008 | 11.40 | 12.16 | 11.07 | 11.29 | 3,332,313 | -0.76(-6.32%) |
Oct 21, 2008 | 12.61 | 12.76 | 11.95 | 12.05 | 2,556,022 | -1.00(-7.70%) |
Oct 20, 2008 | 12.08 | 13.11 | 11.87 | 13.06 | 3,262,168 | +0.98(+8.11%) |
Oct 17, 2008 | 12.34 | 12.98 | 11.84 | 12.08 | 2,710,327 | -0.36(-2.91%) |
Oct 16, 2008 | 12.01 | 12.49 | 10.87 | 12.44 | 4,230,773 | +0.29(+2.42%) |
Oct 15, 2008 | 12.61 | 12.98 | 11.88 | 12.14 | 3,538,604 | -1.30(-9.70%) |
Oct 14, 2008 | 14.46 | 15.38 | 13.11 | 13.45 | 4,055,581 | +0.16(+1.17%) |
Oct 13, 2008 | 12.94 | 13.29 | 11.85 | 13.29 | 1,968,127 | +1.93(+17.03%) |
Oct 10, 2008 | 9.848 | 11.96 | 8.643 | 11.36 | 9,263,435 | +0.03(+0.28%) |
Oct 09, 2008 | 12.97 | 13.10 | 11.22 | 11.33 | 4,636,863 | -1.47(-11.46%) |
Oct 08, 2008 | 12.51 | 13.50 | 0.6241 | 12.79 | 5,121,521 | -0.34(-2.61%) |
Oct 07, 2008 | 14.53 | 14.53 | 13.07 | 13.14 | 4,349,748 | -1.35(-9.31%) |
Oct 06, 2008 | 15.02 | 15.02 | 12.02 | 14.48 | 6,301,386 | -1.15(-7.35%) |
Oct 03, 2008 | 15.90 | 16.61 | 15.03 | 15.63 | 3,667,333 | -0.24(-1.53%) |
Oct 02, 2008 | 16.68 | 16.93 | 15.71 | 15.88 | 2,124,726 | -1.24(-7.22%) |