Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.475 | 7.738 | 7.470 | 7.619 | 2,320,991 | +0.13(+1.72%) |
Dec 30, 2008 | 7.261 | 7.500 | 7.162 | 7.490 | 1,774,350 | +0.29(+4.00%) |
Dec 29, 2008 | 7.375 | 7.480 | 7.018 | 7.202 | 3,384,911 | -0.20(-2.75%) |
Dec 26, 2008 | 7.107 | 7.450 | 7.107 | 7.405 | 0 | +0.30(+4.19%) |
Dec 24, 2008 | 6.998 | 7.172 | 6.879 | 7.107 | 1,392,034 | +0.23(+3.39%) |
Dec 23, 2008 | 7.266 | 7.296 | 6.795 | 6.874 | 2,690,772 | -0.19(-2.67%) |
Dec 22, 2008 | 7.132 | 7.311 | 6.877 | 7.063 | 3,999,706 | -0.07(-0.97%) |
Dec 19, 2008 | 7.758 | 7.758 | 6.964 | 7.132 | 6,327,411 | -0.54(-6.99%) |
Dec 18, 2008 | 7.763 | 7.951 | 7.455 | 7.668 | 3,834,812 | -0.00(-0.06%) |
Dec 17, 2008 | 7.217 | 8.011 | 6.993 | 7.673 | 4,804,905 | +0.51(+7.14%) |
Dec 16, 2008 | 6.879 | 7.167 | 6.750 | 7.162 | 4,529,090 | +0.35(+5.10%) |
Dec 15, 2008 | 7.385 | 7.390 | 6.626 | 6.815 | 3,409,997 | -0.55(-7.42%) |
Dec 12, 2008 | 6.914 | 7.385 | 6.815 | 7.361 | 0 | +0.18(+2.56%) |
Dec 11, 2008 | 7.490 | 7.611 | 7.038 | 7.177 | 3,130,659 | -0.37(-4.93%) |
Dec 10, 2008 | 7.227 | 7.698 | 7.152 | 7.549 | 2,779,979 | +0.36(+4.97%) |
Dec 09, 2008 | 7.261 | 7.966 | 7.132 | 7.192 | 4,020,106 | -0.24(-3.21%) |
Dec 08, 2008 | 7.619 | 7.867 | 7.212 | 7.430 | 5,993,911 | +0.06(+0.81%) |
Dec 05, 2008 | 7.033 | 7.490 | 6.274 | 7.370 | 0 | +0.44(+6.38%) |
Dec 04, 2008 | 6.740 | 7.445 | 6.651 | 6.929 | 5,931,078 | +0.05(+0.72%) |
Dec 03, 2008 | 6.591 | 6.944 | 5.812 | 6.879 | 5,087,745 | +0.75(+12.32%) |
Dec 02, 2008 | 5.747 | 6.244 | 5.594 | 6.125 | 3,086,811 | +0.49(+8.72%) |
Dec 01, 2008 | 6.557 | 6.557 | 5.609 | 5.633 | 3,037,898 | -0.93(-14.21%) |
Nov 28, 2008 | 6.656 | 6.765 | 6.447 | 6.566 | 1,085,915 | -0.13(-1.93%) |
Nov 26, 2008 | 6.279 | 6.735 | 6.025 | 6.695 | 2,561,249 | +0.28(+4.33%) |
Nov 25, 2008 | 6.452 | 6.735 | 6.204 | 6.418 | 4,059,767 | +0.20(+3.19%) |
Nov 24, 2008 | 5.460 | 6.353 | 5.236 | 6.219 | 6,447,658 | +0.82(+15.17%) |
Nov 21, 2008 | 5.460 | 5.772 | 5.092 | 5.400 | 5,952,928 | +0.13(+2.45%) |
Nov 20, 2008 | 5.549 | 6.055 | 5.142 | 5.271 | 5,863,733 | -0.39(-6.84%) |
Nov 19, 2008 | 6.423 | 6.547 | 5.618 | 5.658 | 3,082,062 | -0.81(-12.58%) |
Nov 18, 2008 | 6.378 | 6.557 | 6.194 | 6.472 | 3,257,852 | +0.04(+0.62%) |
Nov 17, 2008 | 6.839 | 7.093 | 6.388 | 6.432 | 4,071,231 | -0.50(-7.23%) |
Nov 14, 2008 | 7.182 | 7.425 | 6.795 | 6.934 | 0 | -0.66(-8.63%) |
Nov 13, 2008 | 6.834 | 7.589 | 6.427 | 7.589 | 6,671,640 | +0.79(+11.69%) |
Nov 12, 2008 | 7.187 | 7.187 | 6.750 | 6.795 | 3,804,487 | -0.57(-7.69%) |
Nov 11, 2008 | 7.753 | 7.842 | 7.147 | 7.361 | 6,406,306 | -0.51(-6.49%) |
Nov 10, 2008 | 8.904 | 8.904 | 7.743 | 7.872 | 4,514,225 | -0.75(-8.75%) |
Nov 07, 2008 | 9.103 | 9.455 | 8.135 | 8.626 | 0 | -0.36(-3.98%) |
Nov 06, 2008 | 9.455 | 9.604 | 8.775 | 8.984 | 3,613,193 | -0.67(-6.89%) |
Nov 05, 2008 | 10.42 | 10.46 | 9.589 | 9.649 | 2,704,202 | -0.82(-7.87%) |
Nov 04, 2008 | 11.55 | 11.68 | 10.30 | 10.47 | 2,921,475 | -0.85(-7.50%) |
Nov 03, 2008 | 10.81 | 11.49 | 10.81 | 11.32 | 3,434,950 | +0.52(+4.78%) |
Oct 31, 2008 | 10.78 | 11.03 | 10.49 | 10.81 | 2,057,517 | +0.07(+0.69%) |
Oct 30, 2008 | 10.96 | 11.30 | 10.36 | 10.73 | 1,788,365 | +0.16(+1.55%) |
Oct 29, 2008 | 10.93 | 11.14 | 10.34 | 10.57 | 2,798,261 | -0.39(-3.53%) |
Oct 28, 2008 | 9.539 | 10.98 | 9.063 | 10.95 | 3,212,489 | +1.69(+18.27%) |
Oct 27, 2008 | 9.549 | 10.08 | 9.257 | 9.262 | 1,034,520 | -0.39(-4.06%) |
Oct 24, 2008 | 8.691 | 9.976 | 8.691 | 9.654 | 1,520,529 | -0.19(-1.97%) |
Oct 23, 2008 | 10.41 | 10.41 | 9.366 | 9.847 | 2,859,988 | -0.46(-4.48%) |
Oct 22, 2008 | 11.10 | 11.23 | 9.932 | 10.31 | 2,071,623 | -1.19(-10.32%) |
Oct 21, 2008 | 11.17 | 11.91 | 11.17 | 11.49 | 2,121,023 | +0.05(+0.48%) |
Oct 20, 2008 | 11.60 | 11.79 | 11.17 | 11.44 | 1,475,227 | +0.05(+0.44%) |
Oct 17, 2008 | 10.67 | 11.90 | 10.55 | 11.39 | 0 | +0.19(+1.68%) |
Oct 16, 2008 | 11.44 | 11.53 | 10.22 | 11.20 | 6,109,973 | +0.08(+0.71%) |
Oct 15, 2008 | 12.71 | 12.85 | 11.12 | 11.12 | 4,250,403 | -2.25(-16.82%) |
Oct 14, 2008 | 15.29 | 15.29 | 13.05 | 13.37 | 2,824,034 | -1.10(-7.61%) |
Oct 13, 2008 | 14.10 | 14.47 | 13.66 | 14.47 | 2,651,479 | +1.19(+8.93%) |
Oct 10, 2008 | 11.93 | 13.96 | 11.72 | 13.29 | 0 | +0.51(+3.96%) |
Oct 09, 2008 | 14.40 | 14.75 | 12.57 | 12.78 | 2,877,758 | -1.49(-10.43%) |
Oct 08, 2008 | 13.64 | 14.97 | 13.64 | 14.27 | 3,000,719 | -0.02(-0.14%) |
Oct 07, 2008 | 15.32 | 15.64 | 14.01 | 14.29 | 5,656,335 | -0.71(-4.73%) |
Oct 06, 2008 | 14.36 | 15.09 | 13.68 | 15.00 | 3,632,898 | +0.11(+0.77%) |
Oct 03, 2008 | 15.96 | 16.02 | 14.73 | 14.88 | 0 | -0.72(-4.61%) |
Oct 02, 2008 | 17.14 | 17.21 | 15.41 | 15.60 | 3,181,387 | -1.69(-9.76%) |