Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.15 | 10.45 | 9.869 | 10.39 | 1,729,104 | +0.29(+2.83%) |
Dec 30, 2008 | 9.155 | 10.13 | 9.102 | 10.10 | 2,735,356 | +1.07(+11.90%) |
Dec 29, 2008 | 9.372 | 9.483 | 8.848 | 9.028 | 1,483,902 | -0.46(-4.85%) |
Dec 26, 2008 | 9.282 | 9.499 | 9.168 | 9.488 | 724,832 | +0.26(+2.81%) |
Dec 24, 2008 | 9.271 | 9.271 | 9.017 | 9.229 | 604,568 | -0.03(-0.34%) |
Dec 23, 2008 | 8.975 | 9.372 | 8.975 | 9.261 | 1,436,274 | +0.19(+2.10%) |
Dec 22, 2008 | 9.531 | 9.531 | 8.763 | 9.070 | 1,763,449 | -0.46(-4.78%) |
Dec 19, 2008 | 9.091 | 9.864 | 8.954 | 9.525 | 4,198,417 | +0.15(+1.64%) |
Dec 18, 2008 | 9.636 | 9.636 | 9.208 | 9.372 | 1,995,788 | -0.19(-1.99%) |
Dec 17, 2008 | 9.081 | 9.716 | 8.996 | 9.562 | 2,592,285 | +0.37(+3.97%) |
Dec 16, 2008 | 8.610 | 9.234 | 8.462 | 9.197 | 2,315,039 | +1.03(+12.56%) |
Dec 15, 2008 | 8.414 | 8.673 | 8.033 | 8.171 | 1,941,079 | -0.22(-2.59%) |
Dec 12, 2008 | 8.091 | 8.594 | 7.541 | 8.388 | 1,610,752 | +0.12(+1.47%) |
Dec 11, 2008 | 8.827 | 8.954 | 8.144 | 8.266 | 1,441,676 | -0.60(-6.75%) |
Dec 10, 2008 | 8.546 | 9.007 | 8.456 | 8.864 | 2,275,998 | +0.47(+5.61%) |
Dec 09, 2008 | 8.001 | 8.642 | 7.943 | 8.393 | 2,205,369 | +0.37(+4.62%) |
Dec 08, 2008 | 7.689 | 8.202 | 7.583 | 8.022 | 1,477,193 | +0.55(+7.29%) |
Dec 05, 2008 | 7.096 | 7.499 | 6.879 | 7.477 | 1,519,534 | +0.34(+4.82%) |
Dec 04, 2008 | 7.271 | 7.504 | 6.916 | 7.133 | 1,171,939 | -0.25(-3.37%) |
Dec 03, 2008 | 7.107 | 7.546 | 7.043 | 7.382 | 1,410,714 | -0.06(-0.85%) |
Dec 02, 2008 | 7.197 | 7.488 | 7.144 | 7.446 | 2,026,584 | +0.46(+6.59%) |
Dec 01, 2008 | 7.779 | 7.779 | 6.969 | 6.985 | 2,051,683 | -0.69(-9.03%) |
Nov 28, 2008 | 7.393 | 7.731 | 7.160 | 7.678 | 642,566 | +0.23(+3.13%) |
Nov 26, 2008 | 6.583 | 7.514 | 6.562 | 7.446 | 1,379,006 | +0.71(+10.61%) |
Nov 25, 2008 | 6.551 | 6.758 | 6.408 | 6.731 | 1,675,495 | +0.29(+4.43%) |
Nov 24, 2008 | 6.239 | 6.625 | 6.181 | 6.445 | 5,382,834 | +0.26(+4.28%) |
Nov 21, 2008 | 6.059 | 6.197 | 5.800 | 6.181 | 2,930,405 | +0.30(+5.13%) |
Nov 20, 2008 | 6.403 | 6.652 | 5.826 | 5.879 | 2,765,332 | -0.61(-9.38%) |
Nov 19, 2008 | 7.186 | 7.186 | 6.488 | 6.488 | 1,615,412 | -0.70(-9.79%) |
Nov 18, 2008 | 7.446 | 7.446 | 6.837 | 7.192 | 2,201,306 | -0.21(-2.79%) |
Nov 17, 2008 | 7.197 | 7.753 | 7.102 | 7.398 | 2,111,980 | +0.10(+1.30%) |
Nov 14, 2008 | 7.403 | 7.795 | 7.086 | 7.303 | 0 | -0.21(-2.82%) |
Nov 13, 2008 | 7.059 | 7.631 | 6.911 | 7.514 | 2,809,706 | +0.52(+7.49%) |
Nov 12, 2008 | 7.462 | 7.678 | 6.985 | 6.991 | 1,421,086 | -0.51(-6.77%) |
Nov 11, 2008 | 7.636 | 7.758 | 7.409 | 7.499 | 1,769,677 | -0.37(-4.64%) |
Nov 10, 2008 | 8.176 | 8.679 | 7.827 | 7.864 | 1,394,141 | +0.03(+0.34%) |
Nov 07, 2008 | 7.890 | 8.136 | 7.689 | 7.837 | 1,369,414 | +0.05(+0.61%) |
Nov 06, 2008 | 8.446 | 8.700 | 7.742 | 7.790 | 1,983,631 | -0.77(-9.02%) |
Nov 05, 2008 | 8.758 | 9.091 | 8.509 | 8.562 | 2,711,961 | -0.32(-3.58%) |
Nov 04, 2008 | 8.991 | 9.081 | 8.657 | 8.880 | 2,701,322 | +0.04(+0.42%) |
Nov 03, 2008 | 8.393 | 9.081 | 8.393 | 8.843 | 3,219,310 | +0.44(+5.23%) |
Oct 31, 2008 | 8.859 | 8.859 | 8.282 | 8.403 | 3,837,463 | -0.40(-4.57%) |
Oct 30, 2008 | 9.261 | 9.298 | 8.663 | 8.806 | 2,514,866 | -0.12(-1.36%) |
Oct 29, 2008 | 8.679 | 9.345 | 8.324 | 8.927 | 2,691,163 | +0.28(+3.24%) |
Oct 28, 2008 | 8.070 | 8.684 | 7.488 | 8.647 | 3,008,576 | +0.92(+11.92%) |
Oct 27, 2008 | 6.879 | 8.181 | 6.848 | 7.726 | 4,802,401 | +0.81(+11.79%) |
Oct 24, 2008 | 8.864 | 8.943 | 6.816 | 6.911 | 6,808,000 | -2.97(-30.05%) |
Oct 23, 2008 | 10.27 | 10.67 | 9.430 | 9.880 | 2,664,477 | -0.40(-3.86%) |
Oct 22, 2008 | 11.40 | 11.48 | 9.943 | 10.28 | 1,148,510 | -1.46(-12.40%) |
Oct 21, 2008 | 12.13 | 12.31 | 11.65 | 11.73 | 1,538,259 | -0.59(-4.81%) |
Oct 20, 2008 | 11.33 | 12.38 | 11.14 | 12.32 | 1,440,531 | +1.22(+10.96%) |
Oct 17, 2008 | 10.94 | 11.84 | 10.63 | 11.11 | 820,785 | -0.22(-1.96%) |
Oct 16, 2008 | 10.87 | 11.45 | 10.45 | 11.33 | 1,657,208 | +0.52(+4.85%) |
Oct 15, 2008 | 11.90 | 12.05 | 10.80 | 10.81 | 2,049,521 | -1.34(-11.02%) |
Oct 14, 2008 | 12.81 | 12.91 | 11.89 | 12.14 | 2,135,899 | -0.09(-0.73%) |
Oct 13, 2008 | 10.96 | 12.23 | 10.96 | 12.23 | 1,448,863 | +1.65(+15.60%) |
Oct 10, 2008 | 10.70 | 11.42 | 9.843 | 10.58 | 2,429,888 | -0.57(-5.08%) |
Oct 09, 2008 | 11.75 | 12.23 | 11.11 | 11.15 | 2,471,446 | -0.39(-3.35%) |
Oct 08, 2008 | 11.15 | 12.27 | 10.84 | 11.54 | 2,383,671 | -0.05(-0.46%) |
Oct 07, 2008 | 12.69 | 12.99 | 11.43 | 11.59 | 1,910,390 | -0.85(-6.81%) |
Oct 06, 2008 | 13.00 | 13.00 | 11.64 | 12.44 | 1,620,480 | -0.61(-4.67%) |
Oct 03, 2008 | 13.58 | 14.13 | 12.98 | 13.04 | 0 | -0.26(-1.99%) |
Oct 02, 2008 | 15.01 | 15.15 | 13.14 | 13.31 | 2,217,191 | -1.82(-12.00%) |