Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.523 | 8.998 | 8.451 | 8.866 | 1,539,662 | +0.34(+4.02%) |
Dec 30, 2008 | 8.161 | 8.536 | 8.161 | 8.523 | 1,156,714 | +0.36(+4.44%) |
Dec 29, 2008 | 8.339 | 8.372 | 8.016 | 8.161 | 970,876 | -0.14(-1.74%) |
Dec 26, 2008 | 8.227 | 8.352 | 8.121 | 8.306 | 661,541 | +0.12(+1.45%) |
Dec 24, 2008 | 8.253 | 8.326 | 8.161 | 8.187 | 595,094 | -0.08(-0.96%) |
Dec 23, 2008 | 8.490 | 8.576 | 8.207 | 8.266 | 1,468,569 | -0.21(-2.49%) |
Dec 22, 2008 | 8.741 | 8.774 | 8.220 | 8.477 | 1,354,592 | -0.29(-3.31%) |
Dec 19, 2008 | 8.806 | 8.951 | 8.622 | 8.767 | 1,957,195 | +0.01(+0.08%) |
Dec 18, 2008 | 8.853 | 8.998 | 8.609 | 8.760 | 1,343,598 | -0.10(-1.12%) |
Dec 17, 2008 | 8.569 | 8.958 | 8.536 | 8.859 | 2,247,625 | +0.20(+2.36%) |
Dec 16, 2008 | 8.227 | 8.734 | 8.227 | 8.655 | 1,609,350 | +0.41(+5.04%) |
Dec 15, 2008 | 8.431 | 8.563 | 8.069 | 8.240 | 1,299,297 | -0.16(-1.88%) |
Dec 12, 2008 | 7.983 | 8.484 | 7.904 | 8.398 | 2,683,320 | +0.31(+3.83%) |
Dec 11, 2008 | 8.543 | 8.563 | 7.977 | 8.089 | 2,143,021 | -0.60(-6.90%) |
Dec 10, 2008 | 8.504 | 8.879 | 8.438 | 8.688 | 1,991,550 | +0.30(+3.53%) |
Dec 09, 2008 | 8.312 | 8.708 | 8.214 | 8.392 | 3,384,407 | +0.02(+0.24%) |
Dec 08, 2008 | 7.680 | 8.385 | 7.680 | 8.372 | 3,293,011 | +0.78(+10.33%) |
Dec 05, 2008 | 8.510 | 8.543 | 7.213 | 7.588 | 5,427,440 | -1.07(-12.33%) |
Dec 04, 2008 | 9.090 | 9.221 | 8.451 | 8.655 | 1,585,516 | -0.55(-6.01%) |
Dec 03, 2008 | 8.853 | 9.287 | 8.774 | 9.208 | 1,444,536 | +0.05(+0.58%) |
Dec 02, 2008 | 8.991 | 9.281 | 8.833 | 9.156 | 1,561,943 | +0.33(+3.73%) |
Dec 01, 2008 | 9.557 | 9.643 | 8.826 | 8.826 | 2,242,557 | -1.01(-10.25%) |
Nov 28, 2008 | 9.347 | 9.847 | 9.268 | 9.834 | 810,366 | +0.45(+4.77%) |
Nov 26, 2008 | 8.793 | 9.445 | 8.622 | 9.386 | 1,547,243 | +0.47(+5.24%) |
Nov 25, 2008 | 8.688 | 8.945 | 8.306 | 8.918 | 2,327,939 | +0.51(+6.03%) |
Nov 24, 2008 | 8.187 | 8.589 | 7.944 | 8.411 | 2,422,562 | +0.35(+4.33%) |
Nov 21, 2008 | 7.680 | 8.062 | 7.390 | 8.062 | 2,350,006 | +0.53(+7.09%) |
Nov 20, 2008 | 7.983 | 8.168 | 7.443 | 7.529 | 2,997,134 | -0.56(-6.92%) |
Nov 19, 2008 | 8.629 | 8.662 | 8.089 | 8.089 | 2,124,090 | -0.56(-6.47%) |
Nov 18, 2008 | 8.734 | 8.793 | 8.345 | 8.648 | 1,892,902 | -0.09(-0.98%) |
Nov 17, 2008 | 8.714 | 9.044 | 8.642 | 8.734 | 1,849,403 | -0.07(-0.75%) |
Nov 14, 2008 | 9.221 | 9.287 | 8.767 | 8.800 | 1,700,027 | -0.57(-6.05%) |
Nov 13, 2008 | 8.767 | 9.366 | 8.411 | 9.366 | 1,660,483 | +0.64(+7.32%) |
Nov 12, 2008 | 8.774 | 8.886 | 8.675 | 8.727 | 1,744,488 | -0.22(-2.50%) |
Nov 11, 2008 | 8.978 | 9.228 | 8.569 | 8.951 | 2,002,789 | -0.33(-3.55%) |
Nov 10, 2008 | 10.34 | 10.49 | 9.096 | 9.281 | 2,535,859 | -0.82(-8.15%) |
Nov 07, 2008 | 9.959 | 10.26 | 9.827 | 10.10 | 662,412 | +0.20(+2.06%) |
Nov 06, 2008 | 10.43 | 10.62 | 9.841 | 9.900 | 1,032,832 | -0.57(-5.41%) |
Nov 05, 2008 | 10.57 | 11.05 | 10.41 | 10.47 | 1,398,184 | -0.39(-3.58%) |
Nov 04, 2008 | 10.91 | 11.05 | 10.61 | 10.86 | 2,025,336 | +0.09(+0.86%) |
Nov 03, 2008 | 10.75 | 10.97 | 10.12 | 10.76 | 1,957,738 | -0.32(-2.91%) |
Oct 31, 2008 | 10.60 | 11.30 | 10.50 | 11.09 | 1,204,919 | +0.41(+3.83%) |
Oct 30, 2008 | 10.76 | 10.91 | 10.54 | 10.68 | 1,659,965 | +0.16(+1.50%) |
Oct 29, 2008 | 10.04 | 11.66 | 9.880 | 10.52 | 3,498,210 | +0.48(+4.79%) |
Oct 28, 2008 | 9.992 | 10.24 | 9.801 | 10.04 | 3,103,118 | +0.23(+2.35%) |
Oct 27, 2008 | 10.13 | 10.34 | 9.808 | 9.808 | 2,261,440 | -0.40(-3.87%) |
Oct 24, 2008 | 10.29 | 10.75 | 10.03 | 10.20 | 2,712,655 | -0.84(-7.58%) |
Oct 23, 2008 | 11.38 | 11.52 | 10.46 | 11.04 | 2,785,495 | -0.33(-2.90%) |
Oct 22, 2008 | 11.69 | 11.70 | 10.99 | 11.37 | 2,458,578 | -0.47(-4.00%) |
Oct 21, 2008 | 11.96 | 12.22 | 11.26 | 11.84 | 2,342,773 | +0.26(+2.22%) |
Oct 20, 2008 | 11.57 | 11.72 | 11.28 | 11.59 | 2,627,239 | +0.22(+1.91%) |
Oct 17, 2008 | 11.43 | 11.90 | 11.29 | 11.37 | 2,001,115 | -0.34(-2.93%) |
Oct 16, 2008 | 11.64 | 11.96 | 10.69 | 11.71 | 3,609,358 | +0.11(+0.91%) |
Oct 15, 2008 | 12.91 | 12.91 | 11.09 | 11.61 | 4,042,391 | -1.50(-11.46%) |
Oct 14, 2008 | 13.77 | 14.14 | 12.78 | 13.11 | 2,457,523 | -0.24(-1.83%) |
Oct 13, 2008 | 12.95 | 13.35 | 12.41 | 13.35 | 2,123,559 | +1.15(+9.45%) |
Oct 10, 2008 | 12.07 | 12.63 | 11.30 | 12.20 | 4,102,700 | -0.23(-1.85%) |
Oct 09, 2008 | 13.60 | 13.73 | 12.41 | 12.43 | 2,803,508 | -0.94(-7.00%) |
Oct 08, 2008 | 13.23 | 13.98 | 13.17 | 13.36 | 2,366,067 | -0.20(-1.50%) |
Oct 07, 2008 | 14.23 | 14.70 | 13.44 | 13.57 | 2,201,332 | -0.55(-3.87%) |
Oct 06, 2008 | 14.27 | 14.27 | 13.46 | 14.12 | 3,148,651 | -0.41(-2.81%) |
Oct 03, 2008 | 14.82 | 15.38 | 14.50 | 14.52 | 0 | -0.13(-0.85%) |
Oct 02, 2008 | 15.25 | 15.33 | 14.56 | 14.65 | 1,123,712 | -0.67(-4.34%) |