Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.353 | 9.647 | 8.825 | 9.466 | 5,379,271 | +0.29(+3.11%) |
Dec 30, 2008 | 8.764 | 9.197 | 8.461 | 9.180 | 4,771,031 | +0.48(+5.58%) |
Dec 29, 2008 | 9.033 | 9.093 | 8.487 | 8.695 | 5,615,114 | -0.21(-2.33%) |
Dec 26, 2008 | 8.877 | 9.102 | 8.755 | 8.903 | 0 | -0.03(-0.29%) |
Dec 24, 2008 | 9.405 | 9.405 | 8.877 | 8.929 | 1,478,931 | -0.20(-2.18%) |
Dec 23, 2008 | 9.353 | 9.353 | 8.877 | 9.128 | 5,342,384 | +0.00(+0.00%) |
Dec 22, 2008 | 9.526 | 9.595 | 8.937 | 9.128 | 5,506,691 | -0.33(-3.48%) |
Dec 19, 2008 | 9.968 | 10.12 | 9.440 | 9.457 | 8,320,826 | -0.37(-3.79%) |
Dec 18, 2008 | 10.38 | 10.78 | 9.474 | 9.829 | 10,468,891 | -0.49(-4.78%) |
Dec 17, 2008 | 9.994 | 10.52 | 9.751 | 10.32 | 9,328,410 | +0.19(+1.88%) |
Dec 16, 2008 | 8.825 | 10.16 | 8.755 | 10.13 | 10,996,118 | +1.30(+14.71%) |
Dec 15, 2008 | 9.336 | 9.448 | 8.591 | 8.833 | 6,397,146 | -0.49(-5.29%) |
Dec 12, 2008 | 8.695 | 9.552 | 8.556 | 9.327 | 0 | +0.28(+3.06%) |
Dec 11, 2008 | 9.552 | 9.656 | 8.885 | 9.050 | 9,839,362 | -0.64(-6.61%) |
Dec 10, 2008 | 9.310 | 9.907 | 8.799 | 9.691 | 8,813,680 | +0.46(+4.97%) |
Dec 09, 2008 | 9.899 | 10.66 | 9.007 | 9.232 | 9,769,168 | -0.98(-9.58%) |
Dec 08, 2008 | 10.55 | 10.61 | 9.492 | 10.21 | 12,853,969 | -0.06(-0.59%) |
Dec 05, 2008 | 9.812 | 10.37 | 9.024 | 10.27 | 0 | +0.23(+2.24%) |
Dec 04, 2008 | 9.639 | 10.79 | 9.362 | 10.05 | 16,344,715 | +0.40(+4.13%) |
Dec 03, 2008 | 9.015 | 9.942 | 8.089 | 9.647 | 16,942,798 | +1.14(+13.44%) |
Dec 02, 2008 | 8.244 | 8.764 | 7.768 | 8.504 | 11,228,275 | +0.45(+5.59%) |
Dec 01, 2008 | 8.574 | 9.136 | 8.028 | 8.054 | 8,764,371 | -1.17(-12.68%) |
Nov 28, 2008 | 8.989 | 9.500 | 8.686 | 9.223 | 3,585,781 | -0.10(-1.11%) |
Nov 26, 2008 | 8.253 | 9.509 | 7.967 | 9.327 | 8,396,022 | +0.82(+9.67%) |
Nov 25, 2008 | 7.820 | 8.790 | 7.820 | 8.504 | 14,981,945 | +0.92(+12.10%) |
Nov 24, 2008 | 6.218 | 7.898 | 6.076 | 7.586 | 10,138,909 | +1.42(+23.03%) |
Nov 21, 2008 | 6.928 | 7.023 | 5.620 | 6.166 | 13,756,738 | -0.32(-4.94%) |
Nov 20, 2008 | 7.197 | 7.656 | 6.409 | 6.486 | 13,233,993 | -0.96(-12.91%) |
Nov 19, 2008 | 7.846 | 8.002 | 7.396 | 7.448 | 12,273,564 | -0.43(-5.49%) |
Nov 18, 2008 | 7.708 | 8.175 | 7.422 | 7.881 | 9,236,055 | +0.17(+2.25%) |
Nov 17, 2008 | 7.621 | 8.045 | 7.526 | 7.708 | 8,091,293 | -0.16(-1.98%) |
Nov 14, 2008 | 7.638 | 8.513 | 7.595 | 7.863 | 0 | +0.01(+0.11%) |
Nov 13, 2008 | 7.517 | 7.863 | 6.764 | 7.855 | 10,201,063 | +0.30(+4.01%) |
Nov 12, 2008 | 8.089 | 8.089 | 7.327 | 7.552 | 8,734,308 | -0.60(-7.33%) |
Nov 11, 2008 | 8.175 | 8.522 | 7.811 | 8.149 | 7,608,363 | -0.23(-2.69%) |
Nov 10, 2008 | 9.145 | 9.803 | 8.236 | 8.374 | 6,196,771 | -0.50(-5.66%) |
Nov 07, 2008 | 9.440 | 9.535 | 8.530 | 8.877 | 0 | -0.48(-5.09%) |
Nov 06, 2008 | 9.206 | 9.595 | 8.816 | 9.353 | 10,873,836 | +0.12(+1.31%) |
Nov 05, 2008 | 9.284 | 10.31 | 9.214 | 9.232 | 8,466,498 | -0.55(-5.66%) |
Nov 04, 2008 | 9.388 | 9.881 | 9.111 | 9.786 | 7,536,234 | +0.74(+8.13%) |
Nov 03, 2008 | 9.353 | 9.569 | 8.903 | 9.050 | 9,707,633 | -0.60(-6.19%) |
Oct 31, 2008 | 8.656 | 9.786 | 8.496 | 9.647 | 0 | +0.78(+8.79%) |
Oct 30, 2008 | 8.972 | 9.544 | 8.626 | 8.868 | 13,114,411 | +0.31(+3.64%) |
Oct 29, 2008 | 7.924 | 8.989 | 7.725 | 8.556 | 16,722,667 | +0.55(+6.93%) |
Oct 28, 2008 | 7.690 | 8.175 | 7.023 | 8.002 | 15,457,583 | +0.71(+9.74%) |
Oct 27, 2008 | 7.145 | 8.149 | 6.963 | 7.292 | 12,666,345 | -0.07(-0.94%) |
Oct 24, 2008 | 5.984 | 7.734 | 5.984 | 7.361 | 0 | +0.34(+4.81%) |
Oct 23, 2008 | 8.392 | 8.556 | 6.114 | 7.023 | 25,669,230 | -1.59(-18.49%) |
Oct 22, 2008 | 8.911 | 9.518 | 8.331 | 8.617 | 10,789,242 | -0.52(-5.69%) |
Oct 21, 2008 | 9.474 | 9.907 | 9.033 | 9.136 | 8,263,674 | -0.66(-6.72%) |
Oct 20, 2008 | 9.162 | 9.942 | 8.729 | 9.795 | 10,211,626 | +0.81(+8.96%) |
Oct 17, 2008 | 8.799 | 9.518 | 8.626 | 8.989 | 0 | -0.28(-2.99%) |
Oct 16, 2008 | 8.600 | 9.284 | 7.985 | 9.266 | 17,448,148 | +0.74(+8.63%) |
Oct 15, 2008 | 9.595 | 9.821 | 8.253 | 8.530 | 15,400,188 | -1.46(-14.64%) |
Oct 14, 2008 | 10.39 | 10.72 | 9.621 | 9.994 | 14,486,963 | -0.19(-1.87%) |
Oct 13, 2008 | 10.40 | 10.52 | 9.518 | 10.18 | 9,559,749 | +0.43(+4.44%) |
Oct 10, 2008 | 8.903 | 10.05 | 8.357 | 9.751 | 0 | +0.40(+4.26%) |
Oct 09, 2008 | 10.52 | 10.68 | 9.214 | 9.353 | 12,055,149 | -0.94(-9.09%) |
Oct 08, 2008 | 9.699 | 10.96 | 9.526 | 10.29 | 19,300,558 | +0.23(+2.24%) |
Oct 07, 2008 | 11.13 | 11.13 | 9.717 | 10.06 | 14,737,182 | -0.79(-7.26%) |
Oct 06, 2008 | 10.68 | 11.24 | 10.11 | 10.85 | 16,845,272 | -0.50(-4.42%) |
Oct 03, 2008 | 12.53 | 12.96 | 11.10 | 11.35 | 0 | -0.82(-6.76%) |
Oct 02, 2008 | 13.00 | 13.32 | 12.08 | 12.18 | 11,481,262 | -1.02(-7.74%) |