Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.160 | 9.325 | 9.136 | 9.265 | 15,250,120 | +0.11(+1.22%) |
Dec 30, 2008 | 9.005 | 9.158 | 8.958 | 9.154 | 11,019,498 | +0.21(+2.38%) |
Dec 29, 2008 | 8.993 | 8.999 | 8.824 | 8.941 | 7,905,037 | -0.01(-0.16%) |
Dec 26, 2008 | 8.974 | 8.974 | 8.904 | 8.956 | 4,079,158 | +0.07(+0.74%) |
Dec 24, 2008 | 8.908 | 8.927 | 8.850 | 8.890 | 4,993,105 | -0.03(-0.37%) |
Dec 23, 2008 | 9.032 | 9.075 | 8.863 | 8.923 | 11,844,957 | -0.01(-0.14%) |
Dec 22, 2008 | 9.125 | 9.127 | 8.820 | 8.935 | 10,447,042 | -0.16(-1.77%) |
Dec 19, 2008 | 9.189 | 9.310 | 9.086 | 9.096 | 9,030,732 | -0.04(-0.38%) |
Dec 18, 2008 | 9.316 | 9.356 | 9.022 | 9.131 | 9,572,395 | -0.17(-1.82%) |
Dec 17, 2008 | 9.294 | 9.446 | 9.230 | 9.300 | 17,079,858 | -0.08(-0.90%) |
Dec 16, 2008 | 9.073 | 9.409 | 9.069 | 9.385 | 15,387,797 | +0.37(+4.12%) |
Dec 15, 2008 | 9.135 | 9.143 | 8.881 | 9.013 | 10,198,923 | -0.03(-0.32%) |
Dec 12, 2008 | 8.817 | 9.110 | 8.754 | 9.042 | 12,425,663 | +0.03(+0.37%) |
Dec 11, 2008 | 9.141 | 9.329 | 8.973 | 9.009 | 13,199,712 | -0.21(-2.24%) |
Dec 10, 2008 | 9.158 | 9.314 | 9.077 | 9.215 | 13,022,415 | +0.14(+1.51%) |
Dec 09, 2008 | 9.081 | 9.327 | 9.024 | 9.078 | 20,108,492 | -0.11(-1.20%) |
Dec 08, 2008 | 9.075 | 9.306 | 9.071 | 9.189 | 14,515,070 | +0.30(+3.41%) |
Dec 05, 2008 | 8.481 | 8.923 | 8.314 | 8.885 | 14,155,932 | +0.27(+3.11%) |
Dec 04, 2008 | 8.735 | 8.916 | 8.490 | 8.617 | 15,078,449 | -0.24(-2.75%) |
Dec 03, 2008 | 8.636 | 8.918 | 8.483 | 8.861 | 20,838,770 | +0.15(+1.70%) |
Dec 02, 2008 | 8.582 | 8.725 | 8.436 | 8.712 | 21,827,516 | +0.25(+2.97%) |
Dec 01, 2008 | 8.935 | 8.937 | 8.442 | 8.461 | 34,278,304 | -0.72(-7.82%) |
Nov 28, 2008 | 9.094 | 9.187 | 9.061 | 9.178 | 7,566,873 | +0.02(+0.20%) |
Nov 26, 2008 | 8.679 | 9.160 | 8.636 | 9.160 | 23,327,556 | +0.32(+3.59%) |
Nov 25, 2008 | 8.995 | 9.017 | 8.640 | 8.842 | 32,790,024 | +0.04(+0.49%) |
Nov 24, 2008 | 8.533 | 8.987 | 8.444 | 8.799 | 26,862,206 | +0.41(+4.89%) |
Nov 21, 2008 | 8.050 | 8.415 | 7.786 | 8.389 | 34,983,612 | +0.53(+6.74%) |
Nov 20, 2008 | 8.329 | 8.535 | 7.813 | 7.859 | 21,360,036 | -0.55(-6.57%) |
Nov 19, 2008 | 8.809 | 8.939 | 8.380 | 8.411 | 11,212,828 | -0.44(-4.98%) |
Nov 18, 2008 | 8.685 | 8.904 | 8.518 | 8.852 | 36,867,420 | +0.14(+1.56%) |
Nov 17, 2008 | 8.764 | 9.034 | 8.706 | 8.716 | 12,123,734 | -0.19(-2.11%) |
Nov 14, 2008 | 9.086 | 9.358 | 8.884 | 8.904 | 15,400,920 | -0.45(-4.85%) |
Nov 13, 2008 | 8.683 | 9.358 | 8.358 | 9.358 | 24,324,038 | +0.68(+7.89%) |
Nov 12, 2008 | 8.954 | 8.987 | 8.659 | 8.673 | 14,957,469 | -0.44(-4.86%) |
Nov 11, 2008 | 9.201 | 9.308 | 8.995 | 9.116 | 14,798,377 | -0.24(-2.51%) |
Nov 10, 2008 | 9.593 | 9.653 | 9.217 | 9.352 | 9,257,615 | -0.06(-0.66%) |
Nov 07, 2008 | 9.244 | 9.422 | 9.170 | 9.413 | 11,629,703 | +0.26(+2.82%) |
Nov 06, 2008 | 9.486 | 9.580 | 9.082 | 9.156 | 13,673,288 | -0.43(-4.50%) |
Nov 05, 2008 | 9.912 | 10.01 | 9.564 | 9.587 | 12,885,655 | -0.46(-4.61%) |
Nov 04, 2008 | 9.945 | 10.07 | 9.818 | 10.05 | 15,482,202 | +0.38(+3.91%) |
Nov 03, 2008 | 9.745 | 9.795 | 9.591 | 9.671 | 6,698,312 | -0.11(-1.08%) |
Oct 31, 2008 | 9.564 | 9.908 | 9.500 | 9.776 | 9,728,068 | +0.15(+1.54%) |
Oct 30, 2008 | 9.712 | 9.731 | 9.364 | 9.628 | 15,307,974 | +0.32(+3.41%) |
Oct 29, 2008 | 9.409 | 9.764 | 9.292 | 9.310 | 22,564,146 | -0.07(-0.75%) |
Oct 28, 2008 | 8.754 | 9.399 | 8.506 | 9.380 | 16,396,163 | +0.90(+10.60%) |
Oct 27, 2008 | 8.518 | 8.987 | 8.475 | 8.481 | 10,883,480 | -0.34(-3.81%) |
Oct 24, 2008 | 8.285 | 9.020 | 8.248 | 8.817 | 14,701,858 | -0.29(-3.24%) |
Oct 23, 2008 | 9.063 | 9.263 | 8.615 | 9.112 | 16,397,143 | +0.12(+1.31%) |
Oct 22, 2008 | 9.283 | 9.442 | 8.784 | 8.995 | 12,032,162 | -0.58(-6.01%) |
Oct 21, 2008 | 9.741 | 9.888 | 9.549 | 9.570 | 16,567,224 | -0.34(-3.39%) |
Oct 20, 2008 | 9.589 | 9.921 | 9.483 | 9.906 | 13,196,492 | +0.48(+5.10%) |
Oct 17, 2008 | 9.242 | 9.890 | 9.123 | 9.426 | 15,274,654 | +0.06(+0.64%) |
Oct 16, 2008 | 8.974 | 9.461 | 8.611 | 9.366 | 16,808,378 | +0.35(+3.89%) |
Oct 15, 2008 | 9.681 | 9.871 | 9.005 | 9.015 | 11,756,949 | -0.92(-9.26%) |
Oct 14, 2008 | 10.62 | 10.90 | 9.727 | 9.935 | 30,580,854 | -0.20(-2.01%) |
Oct 13, 2008 | 9.430 | 10.16 | 9.364 | 10.14 | 18,978,922 | +0.86(+9.24%) |
Oct 10, 2008 | 8.906 | 9.459 | 8.479 | 9.281 | 37,513,352 | -0.02(-0.24%) |
Oct 09, 2008 | 10.04 | 10.18 | 9.250 | 9.304 | 16,971,132 | -0.63(-6.35%) |
Oct 08, 2008 | 9.778 | 10.32 | 9.714 | 9.935 | 17,370,070 | -0.09(-0.88%) |
Oct 07, 2008 | 10.61 | 10.74 | 9.980 | 10.02 | 14,827,231 | -0.53(-5.02%) |
Oct 06, 2008 | 10.55 | 10.71 | 10.02 | 10.55 | 12,504,283 | -0.37(-3.40%) |
Oct 03, 2008 | 11.22 | 11.46 | 10.92 | 10.92 | 11,314,841 | -0.15(-1.38%) |
Oct 02, 2008 | 11.45 | 11.45 | 11.04 | 11.08 | 8,274,868 | -0.45(-3.92%) |