Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.820 | 7.340 | 6.760 | 7.240 | 1,105,644 | +0.37(+5.39%) |
Dec 30, 2008 | 6.500 | 6.870 | 6.273 | 6.870 | 929,120 | +0.46(+7.18%) |
Dec 29, 2008 | 6.460 | 6.720 | 6.110 | 6.410 | 1,333,506 | +0.05(+0.79%) |
Dec 26, 2008 | 5.900 | 6.360 | 5.820 | 6.360 | 447,406 | +0.44(+7.43%) |
Dec 24, 2008 | 5.980 | 5.980 | 5.750 | 5.920 | 647,655 | -0.12(-1.99%) |
Dec 23, 2008 | 6.230 | 6.360 | 5.880 | 6.040 | 1,490,945 | -0.18(-2.89%) |
Dec 22, 2008 | 6.570 | 6.700 | 6.010 | 6.220 | 3,293,603 | -0.35(-5.33%) |
Dec 19, 2008 | 6.660 | 6.910 | 6.440 | 6.570 | 1,478,142 | -0.06(-0.90%) |
Dec 18, 2008 | 7.380 | 7.400 | 6.470 | 6.630 | 3,290,051 | -0.75(-10.16%) |
Dec 17, 2008 | 7.220 | 7.520 | 6.900 | 7.380 | 1,456,714 | +0.22(+3.07%) |
Dec 16, 2008 | 6.870 | 7.230 | 6.730 | 7.160 | 1,317,833 | +0.40(+5.92%) |
Dec 15, 2008 | 7.220 | 7.520 | 6.570 | 6.760 | 1,143,500 | -0.27(-3.84%) |
Dec 12, 2008 | 6.500 | 7.060 | 6.250 | 7.030 | 2,157,386 | +0.34(+5.08%) |
Dec 11, 2008 | 6.960 | 7.290 | 6.500 | 6.690 | 2,234,775 | -0.07(-1.04%) |
Dec 10, 2008 | 6.070 | 7.070 | 6.070 | 6.760 | 2,003,987 | +0.93(+15.95%) |
Dec 09, 2008 | 5.580 | 6.230 | 5.550 | 5.830 | 1,636,350 | +0.18(+3.19%) |
Dec 08, 2008 | 5.500 | 5.800 | 5.370 | 5.650 | 1,664,781 | +0.43(+8.24%) |
Dec 05, 2008 | 5.050 | 5.270 | 4.760 | 5.220 | 1,682,332 | +0.02(+0.38%) |
Dec 04, 2008 | 5.750 | 5.750 | 4.970 | 5.200 | 3,016,834 | -0.61(-10.50%) |
Dec 03, 2008 | 5.510 | 5.850 | 5.080 | 5.810 | 2,832,752 | +0.27(+4.87%) |
Dec 02, 2008 | 5.360 | 5.920 | 5.200 | 5.540 | 2,544,472 | +0.33(+6.33%) |
Dec 01, 2008 | 6.200 | 6.200 | 5.200 | 5.210 | 1,836,401 | -1.22(-18.97%) |
Nov 28, 2008 | 6.180 | 6.440 | 6.050 | 6.430 | 1,002,870 | +0.16(+2.55%) |
Nov 26, 2008 | 5.240 | 6.270 | 5.100 | 6.270 | 2,157,337 | +1.00(+18.98%) |
Nov 25, 2008 | 5.500 | 5.700 | 5.000 | 5.270 | 2,679,557 | -0.14(-2.59%) |
Nov 24, 2008 | 5.660 | 5.660 | 5.030 | 5.410 | 3,374,338 | +0.10(+1.88%) |
Nov 21, 2008 | 4.900 | 5.430 | 4.490 | 5.310 | 6,621,482 | +1.31(+32.75%) |
Nov 20, 2008 | 7.130 | 7.130 | 3.910 | 4.000 | 8,070,750 | -3.33(-45.43%) |
Nov 19, 2008 | 8.080 | 8.140 | 7.250 | 7.330 | 2,287,000 | -0.80(-9.84%) |
Nov 18, 2008 | 8.250 | 8.390 | 7.600 | 8.130 | 2,481,724 | -0.16(-1.93%) |
Nov 17, 2008 | 8.410 | 8.860 | 8.220 | 8.290 | 1,786,515 | -0.16(-1.89%) |
Nov 14, 2008 | 8.900 | 9.160 | 8.290 | 8.450 | 2,463,279 | -0.67(-7.35%) |
Nov 13, 2008 | 8.310 | 9.140 | 7.440 | 9.120 | 2,700,020 | +0.91(+11.08%) |
Nov 12, 2008 | 9.360 | 9.410 | 8.085 | 8.210 | 1,613,542 | -1.41(-14.66%) |
Nov 11, 2008 | 9.690 | 10.00 | 9.370 | 9.620 | 2,471,987 | -0.32(-3.22%) |
Nov 10, 2008 | 10.32 | 10.71 | 9.650 | 9.940 | 2,518,896 | -0.06(-0.60%) |
Nov 07, 2008 | 9.090 | 10.00 | 9.040 | 10.00 | 2,560,391 | +0.98(+10.86%) |
Nov 06, 2008 | 10.35 | 10.51 | 8.860 | 9.020 | 2,541,406 | -1.46(-13.93%) |
Nov 05, 2008 | 10.28 | 10.98 | 10.14 | 10.48 | 2,568,021 | -0.06(-0.57%) |
Nov 04, 2008 | 10.14 | 10.64 | 10.05 | 10.54 | 2,381,705 | +0.51(+5.08%) |
Nov 03, 2008 | 10.43 | 10.66 | 9.900 | 10.03 | 1,945,881 | -0.53(-5.02%) |
Oct 31, 2008 | 9.710 | 10.97 | 9.710 | 10.56 | 2,588,376 | +0.29(+2.82%) |
Oct 30, 2008 | 9.510 | 10.32 | 9.380 | 10.27 | 2,418,647 | +1.07(+11.63%) |
Oct 29, 2008 | 8.100 | 10.26 | 8.100 | 9.200 | 4,505,963 | +1.21(+15.14%) |
Oct 28, 2008 | 8.360 | 8.550 | 7.430 | 7.990 | 4,194,847 | -0.03(-0.37%) |
Oct 27, 2008 | 8.860 | 8.910 | 7.940 | 8.020 | 1,705,961 | -0.99(-10.99%) |
Oct 24, 2008 | 8.760 | 9.370 | 8.290 | 9.010 | 3,199,892 | -0.54(-5.65%) |
Oct 23, 2008 | 9.870 | 10.12 | 8.820 | 9.550 | 3,396,611 | -0.09(-0.93%) |
Oct 22, 2008 | 10.74 | 10.84 | 9.270 | 9.640 | 2,152,427 | -1.58(-14.08%) |
Oct 21, 2008 | 11.41 | 11.83 | 11.12 | 11.22 | 2,278,138 | -0.52(-4.43%) |
Oct 20, 2008 | 11.42 | 12.04 | 11.11 | 11.74 | 2,710,800 | +0.75(+6.82%) |
Oct 17, 2008 | 11.23 | 12.08 | 10.41 | 10.99 | 3,493,580 | -0.49(-4.27%) |
Oct 16, 2008 | 11.23 | 11.73 | 10.06 | 11.48 | 3,586,186 | +0.45(+4.08%) |
Oct 15, 2008 | 12.82 | 12.82 | 10.84 | 11.03 | 3,107,593 | -2.34(-17.50%) |
Oct 14, 2008 | 13.12 | 14.15 | 12.56 | 13.37 | 5,948,388 | +0.88(+7.05%) |
Oct 13, 2008 | 11.72 | 12.56 | 11.10 | 12.49 | 4,586,533 | +1.69(+15.65%) |
Oct 10, 2008 | 13.43 | 13.95 | 9.850 | 10.80 | 6,114,226 | -3.62(-25.10%) |
Oct 09, 2008 | 16.95 | 17.28 | 14.27 | 14.42 | 2,545,600 | -2.01(-12.23%) |
Oct 08, 2008 | 16.09 | 17.33 | 14.40 | 16.43 | 5,637,046 | -0.19(-1.14%) |
Oct 07, 2008 | 18.96 | 19.53 | 16.59 | 16.62 | 2,550,144 | -2.03(-10.88%) |
Oct 06, 2008 | 19.57 | 19.80 | 16.82 | 18.65 | 3,441,468 | -1.61(-7.95%) |
Oct 03, 2008 | 21.30 | 21.99 | 20.16 | 20.26 | 2,771,342 | -0.59(-2.83%) |
Oct 02, 2008 | 22.80 | 22.85 | 20.62 | 20.85 | 2,777,055 | -2.32(-10.01%) |