Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.508 | 9.082 | 8.508 | 8.919 | 3,339,925 | +0.32(+3.67%) |
Dec 30, 2008 | 8.326 | 8.604 | 8.001 | 8.604 | 3,364,732 | +0.38(+4.66%) |
Dec 29, 2008 | 8.604 | 8.604 | 8.010 | 8.221 | 3,129,046 | -0.20(-2.39%) |
Dec 26, 2008 | 8.029 | 8.489 | 7.895 | 8.422 | 0 | +0.38(+4.76%) |
Dec 24, 2008 | 8.278 | 8.278 | 7.905 | 8.039 | 1,868,448 | -0.19(-2.33%) |
Dec 23, 2008 | 8.690 | 8.699 | 8.106 | 8.230 | 4,341,851 | -0.11(-1.26%) |
Dec 22, 2008 | 9.168 | 9.178 | 7.981 | 8.336 | 5,566,196 | -0.90(-9.74%) |
Dec 19, 2008 | 9.752 | 9.752 | 8.814 | 9.235 | 8,177,100 | -0.17(-1.83%) |
Dec 18, 2008 | 10.91 | 11.01 | 9.254 | 9.407 | 9,996,771 | -1.20(-11.28%) |
Dec 17, 2008 | 9.991 | 11.14 | 9.666 | 10.60 | 8,769,717 | +0.61(+6.13%) |
Dec 16, 2008 | 9.474 | 10.02 | 9.264 | 9.991 | 6,846,743 | +1.06(+11.90%) |
Dec 15, 2008 | 9.838 | 10.05 | 8.900 | 8.929 | 7,256,777 | -0.49(-5.18%) |
Dec 12, 2008 | 7.981 | 9.781 | 7.981 | 9.417 | 0 | +0.62(+7.07%) |
Dec 11, 2008 | 9.082 | 9.972 | 8.671 | 8.795 | 7,500,276 | -0.55(-5.84%) |
Dec 10, 2008 | 9.551 | 9.848 | 8.508 | 9.340 | 11,268,030 | +0.33(+3.61%) |
Dec 09, 2008 | 8.431 | 9.781 | 8.278 | 9.015 | 12,392,233 | +0.41(+4.78%) |
Dec 08, 2008 | 7.426 | 8.843 | 7.398 | 8.604 | 10,504,384 | +1.76(+25.73%) |
Dec 05, 2008 | 6.211 | 6.852 | 6.048 | 6.843 | 0 | +0.37(+5.77%) |
Dec 04, 2008 | 6.795 | 7.235 | 6.288 | 6.469 | 6,125,575 | -0.38(-5.59%) |
Dec 03, 2008 | 6.431 | 6.967 | 6.230 | 6.852 | 7,520,766 | +0.00(+0.00%) |
Dec 02, 2008 | 6.814 | 7.101 | 6.517 | 6.852 | 7,500,256 | +0.34(+5.29%) |
Dec 01, 2008 | 7.178 | 7.350 | 6.508 | 6.508 | 5,433,820 | -1.03(-13.71%) |
Nov 28, 2008 | 8.135 | 8.269 | 7.417 | 7.541 | 3,588,838 | -0.69(-8.37%) |
Nov 26, 2008 | 6.412 | 8.785 | 6.374 | 8.230 | 9,975,959 | +1.67(+25.36%) |
Nov 25, 2008 | 6.890 | 6.986 | 6.278 | 6.565 | 8,120,461 | -0.15(-2.28%) |
Nov 24, 2008 | 6.450 | 7.024 | 6.136 | 6.718 | 7,189,238 | +0.78(+13.04%) |
Nov 21, 2008 | 5.455 | 6.039 | 5.034 | 5.943 | 9,550,587 | +0.95(+18.97%) |
Nov 20, 2008 | 6.192 | 6.316 | 4.976 | 4.996 | 10,188,001 | -1.23(-19.82%) |
Nov 19, 2008 | 7.503 | 7.618 | 6.221 | 6.230 | 7,883,595 | -1.33(-17.59%) |
Nov 18, 2008 | 7.781 | 8.020 | 7.178 | 7.560 | 5,444,808 | -0.24(-3.07%) |
Nov 17, 2008 | 8.326 | 8.326 | 7.570 | 7.800 | 8,099,201 | -0.55(-6.54%) |
Nov 14, 2008 | 8.020 | 9.159 | 8.020 | 8.345 | 0 | -0.39(-4.49%) |
Nov 13, 2008 | 7.570 | 8.738 | 7.178 | 8.738 | 10,736,560 | +1.34(+18.11%) |
Nov 12, 2008 | 9.235 | 9.235 | 7.398 | 7.398 | 11,075,202 | -2.47(-25.02%) |
Nov 11, 2008 | 10.23 | 10.34 | 9.388 | 9.867 | 6,144,124 | -0.69(-6.53%) |
Nov 10, 2008 | 11.41 | 11.57 | 10.29 | 10.56 | 6,897,856 | -0.18(-1.69%) |
Nov 07, 2008 | 10.72 | 11.01 | 10.10 | 10.74 | 0 | +0.38(+3.70%) |
Nov 06, 2008 | 11.91 | 11.91 | 10.10 | 10.35 | 8,555,719 | -1.60(-13.37%) |
Nov 05, 2008 | 12.94 | 13.64 | 11.76 | 11.95 | 11,083,789 | -1.39(-10.40%) |
Nov 04, 2008 | 12.73 | 14.12 | 12.73 | 13.34 | 9,752,624 | +0.39(+3.03%) |
Nov 03, 2008 | 13.24 | 13.88 | 12.64 | 12.95 | 8,048,436 | -0.37(-2.80%) |
Oct 31, 2008 | 12.49 | 13.64 | 12.05 | 13.32 | 0 | +0.36(+2.81%) |
Oct 30, 2008 | 12.49 | 13.30 | 11.69 | 12.96 | 12,577,084 | +1.25(+10.71%) |
Oct 29, 2008 | 11.75 | 12.40 | 11.15 | 11.70 | 10,376,891 | +0.12(+1.08%) |
Oct 28, 2008 | 11.26 | 11.58 | 9.628 | 11.58 | 12,327,682 | +1.15(+11.01%) |
Oct 27, 2008 | 11.10 | 12.10 | 10.42 | 10.43 | 12,113,821 | -0.68(-6.12%) |
Oct 24, 2008 | 10.05 | 11.71 | 9.915 | 11.11 | 0 | -0.78(-6.60%) |
Oct 23, 2008 | 11.49 | 11.99 | 10.60 | 11.90 | 12,912,949 | +0.30(+2.56%) |
Oct 22, 2008 | 12.56 | 12.86 | 10.69 | 11.60 | 10,902,775 | -1.76(-13.18%) |
Oct 21, 2008 | 14.59 | 14.59 | 12.69 | 13.36 | 18,391,802 | -1.09(-7.55%) |
Oct 20, 2008 | 12.67 | 14.45 | 12.30 | 14.45 | 13,625,506 | +2.34(+19.27%) |
Oct 17, 2008 | 11.63 | 13.54 | 11.48 | 12.12 | 0 | -0.02(-0.16%) |
Oct 16, 2008 | 11.55 | 12.29 | 9.962 | 12.13 | 14,674,568 | +1.13(+10.26%) |
Oct 15, 2008 | 12.84 | 13.02 | 11.01 | 11.01 | 12,019,388 | -3.00(-21.39%) |
Oct 14, 2008 | 15.51 | 15.79 | 13.64 | 14.00 | 14,060,128 | +0.41(+3.03%) |
Oct 13, 2008 | 12.05 | 13.96 | 11.48 | 13.59 | 13,230,487 | +3.03(+28.74%) |
Oct 10, 2008 | 10.31 | 12.15 | 8.986 | 10.56 | 0 | -0.48(-4.34%) |
Oct 09, 2008 | 14.07 | 14.68 | 10.71 | 11.03 | 12,786,041 | -2.53(-18.63%) |
Oct 08, 2008 | 13.12 | 15.12 | 11.90 | 13.56 | 23,012,174 | -0.78(-5.41%) |
Oct 07, 2008 | 17.66 | 18.05 | 14.01 | 14.34 | 11,757,554 | -2.93(-16.96%) |
Oct 06, 2008 | 17.91 | 18.20 | 15.06 | 17.26 | 15,597,063 | -2.16(-11.13%) |
Oct 03, 2008 | 19.67 | 22.15 | 18.90 | 19.43 | 0 | +0.03(+0.15%) |
Oct 02, 2008 | 22.73 | 22.97 | 18.86 | 19.40 | 10,755,513 | -3.87(-16.62%) |