Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.329 | 10.13 | 9.251 | 10.06 | 2,315,767 | +0.76(+8.21%) |
Dec 30, 2008 | 8.937 | 9.436 | 8.937 | 9.301 | 2,025,767 | +0.41(+4.57%) |
Dec 29, 2008 | 9.272 | 9.272 | 8.823 | 8.894 | 2,134,499 | -0.38(-4.08%) |
Dec 26, 2008 | 9.272 | 9.351 | 9.037 | 9.272 | 1,024,456 | +0.04(+0.46%) |
Dec 24, 2008 | 9.001 | 9.251 | 8.830 | 9.230 | 880,364 | +0.26(+2.86%) |
Dec 23, 2008 | 8.759 | 9.415 | 8.759 | 8.973 | 3,504,265 | +0.06(+0.64%) |
Dec 22, 2008 | 9.857 | 9.857 | 8.666 | 8.916 | 5,959,375 | -0.71(-7.34%) |
Dec 19, 2008 | 9.893 | 10.09 | 9.372 | 9.622 | 4,610,738 | -0.21(-2.10%) |
Dec 18, 2008 | 10.54 | 10.59 | 9.765 | 9.829 | 4,363,874 | -0.63(-6.00%) |
Dec 17, 2008 | 9.601 | 10.65 | 9.436 | 10.46 | 6,473,106 | +0.63(+6.46%) |
Dec 16, 2008 | 9.130 | 10.01 | 9.130 | 9.822 | 4,429,645 | +0.83(+9.20%) |
Dec 15, 2008 | 9.572 | 9.793 | 8.837 | 8.994 | 3,204,722 | -0.56(-5.90%) |
Dec 12, 2008 | 9.165 | 9.779 | 8.937 | 9.558 | 2,983,298 | +0.15(+1.59%) |
Dec 11, 2008 | 10.34 | 10.36 | 9.294 | 9.408 | 4,860,170 | -0.91(-8.85%) |
Dec 10, 2008 | 10.53 | 10.76 | 10.18 | 10.32 | 3,967,388 | -0.11(-1.03%) |
Dec 09, 2008 | 11.38 | 11.38 | 10.34 | 10.43 | 5,609,570 | -0.99(-8.68%) |
Dec 08, 2008 | 11.46 | 12.26 | 11.22 | 11.42 | 7,625,028 | +0.21(+1.85%) |
Dec 05, 2008 | 9.465 | 11.78 | 9.315 | 11.21 | 7,416,830 | +1.58(+16.44%) |
Dec 04, 2008 | 9.009 | 9.672 | 8.937 | 9.629 | 3,758,907 | +0.38(+4.09%) |
Dec 03, 2008 | 8.630 | 9.287 | 8.302 | 9.251 | 3,767,802 | +0.59(+6.84%) |
Dec 02, 2008 | 8.331 | 8.666 | 8.117 | 8.659 | 4,136,170 | +0.49(+6.03%) |
Dec 01, 2008 | 8.816 | 8.866 | 8.153 | 8.167 | 3,960,200 | -0.83(-9.20%) |
Nov 28, 2008 | 8.787 | 9.087 | 8.559 | 8.994 | 1,282,198 | +0.05(+0.56%) |
Nov 26, 2008 | 8.074 | 9.051 | 7.846 | 8.944 | 5,723,771 | +1.02(+12.87%) |
Nov 25, 2008 | 7.867 | 8.110 | 7.457 | 7.924 | 4,150,468 | +0.17(+2.21%) |
Nov 24, 2008 | 7.404 | 7.931 | 6.854 | 7.753 | 3,998,116 | +0.61(+8.59%) |
Nov 21, 2008 | 7.054 | 7.154 | 6.569 | 7.140 | 3,765,589 | +0.27(+3.95%) |
Nov 20, 2008 | 6.747 | 7.418 | 6.747 | 6.869 | 6,736,458 | +0.05(+0.73%) |
Nov 19, 2008 | 7.133 | 7.446 | 6.783 | 6.819 | 4,632,356 | -0.49(-6.64%) |
Nov 18, 2008 | 8.017 | 8.245 | 7.111 | 7.304 | 5,702,173 | -0.69(-8.65%) |
Nov 17, 2008 | 8.481 | 8.481 | 7.996 | 7.996 | 4,872,542 | -0.57(-6.66%) |
Nov 14, 2008 | 9.130 | 9.372 | 8.559 | 8.566 | 2,592,123 | -0.68(-7.33%) |
Nov 13, 2008 | 8.203 | 9.244 | 7.653 | 9.244 | 5,838,683 | +1.17(+14.49%) |
Nov 12, 2008 | 8.381 | 8.388 | 8.010 | 8.074 | 4,334,241 | -0.44(-5.19%) |
Nov 11, 2008 | 9.165 | 9.629 | 8.417 | 8.516 | 5,889,241 | -1.60(-15.80%) |
Nov 10, 2008 | 10.32 | 10.65 | 9.893 | 10.11 | 3,826,429 | +0.04(+0.35%) |
Nov 07, 2008 | 10.44 | 10.44 | 9.772 | 10.08 | 4,914,795 | -0.26(-2.55%) |
Nov 06, 2008 | 10.66 | 10.98 | 10.31 | 10.34 | 2,864,269 | -0.41(-3.78%) |
Nov 05, 2008 | 11.55 | 11.55 | 10.71 | 10.75 | 2,657,723 | -0.92(-7.88%) |
Nov 04, 2008 | 11.27 | 11.70 | 10.79 | 11.67 | 3,315,300 | +0.67(+6.10%) |
Nov 03, 2008 | 10.92 | 11.13 | 10.92 | 11.00 | 2,211,170 | +0.07(+0.65%) |
Oct 31, 2008 | 10.47 | 11.22 | 10.28 | 10.93 | 4,621,385 | +0.44(+4.15%) |
Oct 30, 2008 | 10.49 | 10.80 | 10.21 | 10.49 | 3,821,554 | +0.29(+2.80%) |
Oct 29, 2008 | 10.14 | 10.53 | 9.643 | 10.21 | 5,242,093 | -0.05(-0.49%) |
Oct 28, 2008 | 9.572 | 10.26 | 8.973 | 10.26 | 5,686,130 | +0.88(+9.44%) |
Oct 27, 2008 | 9.173 | 9.943 | 9.108 | 9.372 | 5,941,150 | +0.02(+0.23%) |
Oct 24, 2008 | 9.308 | 9.822 | 9.094 | 9.351 | 5,039,110 | -0.46(-4.65%) |
Oct 23, 2008 | 10.78 | 10.80 | 9.436 | 9.807 | 6,100,620 | -0.91(-8.46%) |
Oct 22, 2008 | 11.23 | 11.55 | 10.36 | 10.71 | 4,317,304 | -0.70(-6.13%) |
Oct 21, 2008 | 11.68 | 12.14 | 11.39 | 11.41 | 2,302,802 | -0.27(-2.32%) |
Oct 20, 2008 | 12.11 | 12.14 | 11.37 | 11.68 | 2,716,845 | -0.06(-0.55%) |
Oct 17, 2008 | 11.23 | 12.11 | 11.23 | 11.75 | 5,555,056 | +0.09(+0.80%) |
Oct 16, 2008 | 11.77 | 11.87 | 10.78 | 11.65 | 6,672,382 | +0.07(+0.62%) |
Oct 15, 2008 | 12.57 | 12.97 | 11.50 | 11.58 | 6,165,829 | -1.24(-9.68%) |
Oct 14, 2008 | 13.56 | 14.25 | 12.43 | 12.82 | 6,629,765 | -0.58(-4.36%) |
Oct 13, 2008 | 13.30 | 13.66 | 12.73 | 13.41 | 6,961,206 | +0.43(+3.30%) |
Oct 10, 2008 | 11.12 | 13.43 | 10.37 | 12.98 | 9,874,818 | +1.22(+10.37%) |
Oct 09, 2008 | 12.00 | 12.45 | 11.54 | 11.76 | 7,624,651 | -0.10(-0.84%) |
Oct 08, 2008 | 11.07 | 12.17 | 11.07 | 11.86 | 5,960,009 | +0.37(+3.23%) |
Oct 07, 2008 | 12.30 | 12.45 | 11.41 | 11.49 | 5,046,816 | -0.58(-4.79%) |
Oct 06, 2008 | 11.68 | 12.20 | 11.31 | 12.07 | 7,816,643 | +0.09(+0.77%) |
Oct 03, 2008 | 13.17 | 13.20 | 11.87 | 11.98 | 7,333,978 | -1.05(-8.05%) |
Oct 02, 2008 | 13.66 | 13.76 | 12.90 | 13.02 | 2,258,395 | -0.73(-5.29%) |