Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.930 | 8.250 | 7.870 | 8.190 | 4,659,180 | +0.22(+2.76%) |
Dec 30, 2008 | 7.600 | 7.980 | 7.550 | 7.970 | 3,903,732 | +0.41(+5.42%) |
Dec 29, 2008 | 7.740 | 7.900 | 7.350 | 7.560 | 5,299,818 | -0.16(-2.07%) |
Dec 26, 2008 | 7.470 | 7.820 | 7.470 | 7.720 | 3,927,357 | +0.21(+2.80%) |
Dec 24, 2008 | 7.330 | 7.570 | 7.295 | 7.510 | 2,223,041 | +0.04(+0.54%) |
Dec 23, 2008 | 7.590 | 7.590 | 7.320 | 7.470 | 6,606,510 | +0.01(+0.13%) |
Dec 22, 2008 | 7.690 | 7.690 | 7.270 | 7.460 | 10,139,418 | -0.25(-3.24%) |
Dec 19, 2008 | 8.510 | 8.510 | 7.320 | 7.710 | 13,334,038 | +0.31(+4.19%) |
Dec 18, 2008 | 7.780 | 7.920 | 7.320 | 7.400 | 7,715,274 | -0.35(-4.52%) |
Dec 17, 2008 | 7.660 | 7.950 | 7.480 | 7.750 | 9,600,305 | -0.22(-2.76%) |
Dec 16, 2008 | 7.930 | 7.980 | 7.420 | 7.970 | 14,543,296 | +0.31(+4.05%) |
Dec 15, 2008 | 8.250 | 8.400 | 7.410 | 7.660 | 11,645,764 | -0.54(-6.59%) |
Dec 12, 2008 | 7.480 | 8.335 | 7.250 | 8.200 | 12,173,888 | +0.45(+5.81%) |
Dec 11, 2008 | 7.830 | 8.110 | 7.660 | 7.750 | 10,326,276 | -0.18(-2.27%) |
Dec 10, 2008 | 7.540 | 8.240 | 7.500 | 7.930 | 10,596,146 | +0.48(+6.44%) |
Dec 09, 2008 | 7.710 | 8.020 | 7.390 | 7.450 | 12,741,272 | -0.38(-4.85%) |
Dec 08, 2008 | 7.610 | 8.000 | 7.440 | 7.830 | 11,705,192 | +0.44(+5.95%) |
Dec 05, 2008 | 7.200 | 7.440 | 6.670 | 7.390 | 11,518,474 | -0.01(-0.14%) |
Dec 04, 2008 | 7.150 | 7.800 | 6.980 | 7.400 | 15,839,716 | +0.09(+1.23%) |
Dec 03, 2008 | 6.820 | 7.380 | 5.810 | 7.310 | 17,088,588 | +0.90(+14.04%) |
Dec 02, 2008 | 5.650 | 6.740 | 5.330 | 6.410 | 13,952,006 | +0.58(+9.95%) |
Dec 01, 2008 | 6.420 | 6.490 | 5.800 | 5.830 | 8,698,065 | -0.83(-12.46%) |
Nov 28, 2008 | 6.520 | 6.740 | 6.220 | 6.660 | 4,111,322 | +0.11(+1.68%) |
Nov 26, 2008 | 5.780 | 6.590 | 5.610 | 6.550 | 9,579,889 | +0.63(+10.64%) |
Nov 25, 2008 | 6.130 | 6.400 | 5.580 | 5.920 | 9,005,414 | -0.07(-1.17%) |
Nov 24, 2008 | 5.210 | 6.170 | 5.040 | 5.990 | 15,533,316 | +1.01(+20.28%) |
Nov 21, 2008 | 4.750 | 5.040 | 4.360 | 4.980 | 15,294,361 | +0.47(+10.42%) |
Nov 20, 2008 | 5.330 | 5.340 | 4.490 | 4.510 | 18,547,076 | -0.88(-16.33%) |
Nov 19, 2008 | 5.950 | 6.080 | 5.360 | 5.390 | 11,563,945 | -0.68(-11.20%) |
Nov 18, 2008 | 6.090 | 6.300 | 5.790 | 6.070 | 11,901,137 | -0.04(-0.65%) |
Nov 17, 2008 | 6.470 | 6.590 | 6.100 | 6.110 | 13,226,835 | -0.51(-7.70%) |
Nov 14, 2008 | 6.410 | 7.190 | 6.280 | 6.620 | 16,500,386 | +0.19(+2.95%) |
Nov 13, 2008 | 6.080 | 6.670 | 5.860 | 6.430 | 25,107,544 | +0.36(+5.93%) |
Nov 12, 2008 | 7.490 | 7.520 | 6.050 | 6.070 | 31,802,660 | -1.59(-20.76%) |
Nov 11, 2008 | 8.000 | 8.030 | 7.440 | 7.660 | 8,549,263 | -0.34(-4.25%) |
Nov 10, 2008 | 8.210 | 8.460 | 7.880 | 8.000 | 9,832,864 | -0.16(-1.96%) |
Nov 07, 2008 | 8.250 | 8.450 | 8.000 | 8.160 | 11,976,502 | +0.05(+0.62%) |
Nov 06, 2008 | 8.930 | 9.000 | 8.070 | 8.110 | 18,120,842 | -0.99(-10.88%) |
Nov 05, 2008 | 9.710 | 9.870 | 9.050 | 9.100 | 9,766,045 | -0.74(-7.52%) |
Nov 04, 2008 | 9.830 | 9.890 | 9.410 | 9.840 | 9,420,394 | +0.26(+2.71%) |
Nov 03, 2008 | 9.700 | 9.880 | 9.360 | 9.580 | 8,804,102 | -0.13(-1.34%) |
Oct 31, 2008 | 9.430 | 10.06 | 9.030 | 9.710 | 13,813,066 | +0.28(+2.97%) |
Oct 30, 2008 | 8.900 | 9.810 | 8.900 | 9.430 | 13,240,303 | +0.71(+8.14%) |
Oct 29, 2008 | 8.930 | 9.520 | 8.720 | 8.720 | 15,899,809 | -0.11(-1.25%) |
Oct 28, 2008 | 8.150 | 8.900 | 7.810 | 8.830 | 8,950,504 | +1.05(+13.50%) |
Oct 27, 2008 | 7.640 | 8.140 | 7.523 | 7.780 | 10,405,385 | -0.01(-0.13%) |
Oct 24, 2008 | 7.930 | 8.160 | 7.700 | 7.790 | 13,670,492 | -0.63(-7.48%) |
Oct 23, 2008 | 8.150 | 8.460 | 7.760 | 8.420 | 11,031,970 | +0.33(+4.08%) |
Oct 22, 2008 | 8.900 | 8.900 | 7.800 | 8.090 | 10,604,719 | -0.95(-10.51%) |
Oct 21, 2008 | 9.380 | 9.510 | 9.010 | 9.040 | 8,449,762 | -0.36(-3.83%) |
Oct 20, 2008 | 9.250 | 9.450 | 8.860 | 9.400 | 9,502,240 | -0.01(-0.11%) |
Oct 17, 2008 | 8.600 | 9.508 | 8.580 | 9.410 | 18,039,024 | +0.61(+6.93%) |
Oct 16, 2008 | 8.660 | 8.880 | 7.960 | 8.800 | 18,987,976 | +0.18(+2.09%) |
Oct 15, 2008 | 9.420 | 9.520 | 8.540 | 8.620 | 14,944,539 | -0.91(-9.55%) |
Oct 14, 2008 | 9.430 | 9.600 | 8.890 | 9.530 | 23,655,066 | +0.79(+9.04%) |
Oct 13, 2008 | 8.640 | 8.860 | 7.660 | 8.740 | 26,884,648 | +0.64(+7.90%) |
Oct 10, 2008 | 9.700 | 10.45 | 7.540 | 8.100 | 49,718,376 | -2.04(-20.12%) |
Oct 09, 2008 | 11.62 | 11.62 | 10.13 | 10.14 | 11,086,127 | -1.28(-11.21%) |
Oct 08, 2008 | 11.58 | 12.35 | 11.37 | 11.42 | 11,915,831 | -0.43(-3.63%) |
Oct 07, 2008 | 13.06 | 13.14 | 11.80 | 11.85 | 12,431,583 | -1.08(-8.35%) |
Oct 06, 2008 | 12.59 | 12.99 | 12.18 | 12.93 | 11,701,365 | +0.04(+0.31%) |
Oct 03, 2008 | 13.83 | 13.89 | 12.80 | 12.89 | 9,944,431 | -0.73(-5.36%) |
Oct 02, 2008 | 14.41 | 14.47 | 13.58 | 13.62 | 7,221,875 | -0.81(-5.61%) |