Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.14 | 10.38 | 9.802 | 10.19 | 18,101,280 | +0.07(+0.69%) |
Dec 30, 2008 | 9.685 | 10.26 | 9.650 | 10.12 | 16,567,569 | +0.46(+4.81%) |
Dec 29, 2008 | 9.715 | 9.940 | 9.252 | 9.659 | 12,814,486 | -0.06(-0.60%) |
Dec 26, 2008 | 9.565 | 10.07 | 9.554 | 9.717 | 7,588,517 | +0.21(+2.21%) |
Dec 24, 2008 | 9.214 | 9.527 | 9.124 | 9.507 | 7,898,109 | +0.31(+3.37%) |
Dec 23, 2008 | 9.688 | 10.11 | 9.095 | 9.197 | 28,596,080 | -0.42(-4.35%) |
Dec 22, 2008 | 10.87 | 10.87 | 9.331 | 9.615 | 36,574,516 | -1.32(-12.11%) |
Dec 19, 2008 | 10.65 | 11.09 | 10.18 | 10.94 | 60,544,776 | +0.39(+3.72%) |
Dec 18, 2008 | 9.979 | 11.29 | 9.706 | 10.55 | 52,183,260 | +0.64(+6.43%) |
Dec 17, 2008 | 9.589 | 10.37 | 9.577 | 9.910 | 34,235,724 | -0.16(-1.57%) |
Dec 16, 2008 | 8.916 | 10.12 | 8.788 | 10.07 | 42,102,324 | +1.47(+17.15%) |
Dec 15, 2008 | 9.048 | 9.171 | 8.516 | 8.595 | 28,891,080 | -0.16(-1.84%) |
Dec 12, 2008 | 8.451 | 8.861 | 8.334 | 8.755 | 30,601,858 | -0.04(-0.50%) |
Dec 11, 2008 | 8.954 | 9.369 | 8.706 | 8.799 | 32,448,510 | -0.42(-4.60%) |
Dec 10, 2008 | 9.568 | 9.694 | 8.989 | 9.223 | 33,271,218 | -0.13(-1.44%) |
Dec 09, 2008 | 8.662 | 10.17 | 8.662 | 9.358 | 53,555,028 | +0.58(+6.56%) |
Dec 08, 2008 | 9.264 | 9.650 | 8.679 | 8.782 | 66,155,848 | -0.21(-2.37%) |
Dec 05, 2008 | 7.504 | 9.062 | 7.457 | 8.995 | 56,481,952 | +1.65(+22.45%) |
Dec 04, 2008 | 7.454 | 7.866 | 7.205 | 7.346 | 30,438,062 | -0.32(-4.16%) |
Dec 03, 2008 | 6.974 | 7.719 | 6.470 | 7.665 | 58,461,808 | +0.82(+11.91%) |
Dec 02, 2008 | 7.436 | 7.574 | 6.314 | 6.849 | 50,542,280 | -0.44(-6.06%) |
Dec 01, 2008 | 8.097 | 8.156 | 7.200 | 7.290 | 41,853,676 | -1.12(-13.32%) |
Nov 28, 2008 | 7.714 | 8.466 | 7.545 | 8.410 | 17,052,424 | +0.69(+8.90%) |
Nov 26, 2008 | 6.796 | 7.834 | 6.667 | 7.723 | 37,819,492 | +0.69(+9.77%) |
Nov 25, 2008 | 7.039 | 7.787 | 6.489 | 7.036 | 53,939,240 | +0.31(+4.61%) |
Nov 24, 2008 | 5.708 | 6.732 | 5.527 | 6.726 | 62,537,672 | +1.32(+24.46%) |
Nov 21, 2008 | 5.015 | 5.442 | 4.597 | 5.404 | 63,648,564 | +0.58(+12.14%) |
Nov 20, 2008 | 5.375 | 5.518 | 4.597 | 4.819 | 86,676,008 | -0.74(-13.26%) |
Nov 19, 2008 | 5.901 | 6.156 | 5.460 | 5.556 | 73,153,784 | -0.50(-8.30%) |
Nov 18, 2008 | 6.632 | 6.662 | 5.100 | 6.059 | 151,420,048 | -0.44(-6.79%) |
Nov 17, 2008 | 7.881 | 7.983 | 6.501 | 6.501 | 46,218,844 | -1.73(-21.00%) |
Nov 14, 2008 | 8.334 | 9.124 | 8.010 | 8.229 | 36,436,728 | -0.23(-2.76%) |
Nov 13, 2008 | 8.337 | 8.606 | 7.311 | 8.463 | 43,797,672 | +0.27(+3.36%) |
Nov 12, 2008 | 8.630 | 8.896 | 8.042 | 8.188 | 28,453,874 | -0.75(-8.35%) |
Nov 11, 2008 | 9.580 | 9.580 | 8.463 | 8.934 | 29,393,408 | -0.75(-7.73%) |
Nov 10, 2008 | 10.31 | 10.82 | 9.419 | 9.682 | 23,841,000 | -0.36(-3.58%) |
Nov 07, 2008 | 9.551 | 10.28 | 9.425 | 10.04 | 24,144,480 | +0.61(+6.51%) |
Nov 06, 2008 | 10.21 | 10.79 | 9.244 | 9.428 | 27,181,522 | -1.03(-9.82%) |
Nov 05, 2008 | 10.89 | 11.74 | 10.33 | 10.45 | 36,540,132 | -0.51(-4.67%) |
Nov 04, 2008 | 10.98 | 11.50 | 10.49 | 10.97 | 45,435,568 | +0.40(+3.76%) |
Nov 03, 2008 | 9.834 | 10.78 | 9.551 | 10.57 | 49,804,272 | +0.85(+8.79%) |
Oct 31, 2008 | 9.174 | 10.24 | 8.650 | 9.715 | 65,454,560 | +0.88(+10.00%) |
Oct 30, 2008 | 8.937 | 9.864 | 8.188 | 8.831 | 71,735,600 | +0.19(+2.20%) |
Oct 29, 2008 | 8.773 | 9.530 | 8.425 | 8.641 | 47,360,152 | -0.20(-2.25%) |
Oct 28, 2008 | 8.059 | 8.866 | 7.352 | 8.840 | 51,622,844 | +1.18(+15.47%) |
Oct 27, 2008 | 8.375 | 8.571 | 7.650 | 7.656 | 43,427,560 | -1.06(-12.15%) |
Oct 24, 2008 | 7.311 | 9.194 | 7.311 | 8.714 | 56,864,420 | +0.57(+7.04%) |
Oct 23, 2008 | 8.902 | 8.998 | 7.749 | 8.141 | 57,950,228 | -0.64(-7.32%) |
Oct 22, 2008 | 9.214 | 9.405 | 8.507 | 8.785 | 30,455,886 | -0.76(-7.97%) |
Oct 21, 2008 | 9.378 | 9.931 | 9.299 | 9.545 | 24,547,828 | -0.11(-1.18%) |
Oct 20, 2008 | 8.826 | 9.767 | 8.416 | 9.659 | 36,509,228 | +0.55(+6.07%) |
Oct 17, 2008 | 9.507 | 9.905 | 9.042 | 9.106 | 53,024,072 | -0.93(-9.24%) |
Oct 16, 2008 | 10.14 | 10.33 | 8.399 | 10.03 | 53,815,400 | +0.04(+0.41%) |
Oct 15, 2008 | 10.83 | 11.01 | 9.609 | 9.992 | 48,853,704 | -1.11(-9.96%) |
Oct 14, 2008 | 11.97 | 12.68 | 10.66 | 11.10 | 64,852,708 | -0.04(-0.37%) |
Oct 13, 2008 | 9.504 | 11.25 | 9.074 | 11.14 | 66,939,264 | +2.29(+25.92%) |
Oct 10, 2008 | 7.843 | 9.077 | 7.706 | 8.846 | 108,165,720 | +0.66(+8.04%) |
Oct 09, 2008 | 8.454 | 8.618 | 7.746 | 8.188 | 234,743,968 | +0.29(+3.70%) |
Oct 08, 2008 | 8.583 | 9.902 | 7.533 | 7.896 | 82,405,544 | -2.89(-26.77%) |
Oct 07, 2008 | 13.00 | 13.25 | 10.78 | 10.78 | 35,935,440 | -2.18(-16.81%) |
Oct 06, 2008 | 12.38 | 13.38 | 11.77 | 12.96 | 38,054,584 | +0.64(+5.20%) |
Oct 03, 2008 | 12.82 | 13.74 | 12.26 | 12.32 | 0 | +0.34(+2.86%) |
Oct 02, 2008 | 13.83 | 13.83 | 10.78 | 11.98 | 82,266,200 | -2.10(-14.93%) |