Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.102 | 8.280 | 7.966 | 8.219 | 3,303,788 | +0.22(+2.74%) |
Dec 30, 2008 | 7.695 | 8.008 | 7.634 | 8.000 | 3,474,069 | +0.39(+5.11%) |
Dec 29, 2008 | 7.925 | 7.944 | 7.510 | 7.611 | 3,291,946 | -0.34(-4.32%) |
Dec 26, 2008 | 7.808 | 7.997 | 7.774 | 7.955 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.762 | 7.868 | 7.634 | 7.785 | 902,874 | +0.02(+0.29%) |
Dec 23, 2008 | 8.034 | 8.121 | 7.627 | 7.762 | 3,406,934 | -0.26(-3.20%) |
Dec 22, 2008 | 8.250 | 8.253 | 7.872 | 8.019 | 5,086,566 | -0.21(-2.52%) |
Dec 19, 2008 | 8.314 | 8.314 | 7.906 | 8.227 | 4,381,759 | +0.34(+4.36%) |
Dec 18, 2008 | 8.268 | 8.446 | 7.721 | 7.883 | 3,800,176 | -0.35(-4.22%) |
Dec 17, 2008 | 7.645 | 8.370 | 7.581 | 8.231 | 4,494,477 | +0.45(+5.83%) |
Dec 16, 2008 | 7.929 | 8.083 | 7.355 | 7.778 | 9,229,865 | +0.02(+0.19%) |
Dec 15, 2008 | 7.932 | 8.110 | 7.566 | 7.762 | 4,628,100 | -0.22(-2.74%) |
Dec 12, 2008 | 6.418 | 8.102 | 6.343 | 7.981 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.250 | 9.250 | 8.268 | 8.450 | 5,173,356 | -0.86(-9.21%) |
Dec 10, 2008 | 9.526 | 9.771 | 8.752 | 9.307 | 5,642,165 | +0.12(+1.27%) |
Dec 09, 2008 | 9.658 | 9.835 | 9.144 | 9.190 | 4,665,687 | -0.51(-5.25%) |
Dec 08, 2008 | 8.786 | 9.748 | 8.786 | 9.699 | 5,835,337 | +1.19(+14.03%) |
Dec 05, 2008 | 7.695 | 8.525 | 7.525 | 8.506 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.250 | 8.586 | 7.812 | 7.981 | 4,370,338 | -0.42(-4.99%) |
Dec 03, 2008 | 8.140 | 8.578 | 7.649 | 8.401 | 4,260,099 | +0.35(+4.36%) |
Dec 02, 2008 | 7.895 | 8.299 | 7.698 | 8.049 | 4,267,666 | +0.28(+3.55%) |
Dec 01, 2008 | 8.786 | 8.786 | 7.729 | 7.774 | 4,951,753 | -1.16(-12.98%) |
Nov 28, 2008 | 9.027 | 9.065 | 8.691 | 8.933 | 2,616,025 | +0.07(+0.77%) |
Nov 26, 2008 | 7.457 | 9.163 | 7.325 | 8.865 | 9,983,908 | +1.25(+16.41%) |
Nov 25, 2008 | 7.910 | 8.019 | 7.411 | 7.615 | 6,890,935 | -0.18(-2.28%) |
Nov 24, 2008 | 7.162 | 7.890 | 6.992 | 7.793 | 4,170,800 | +0.72(+10.14%) |
Nov 21, 2008 | 6.558 | 7.106 | 6.248 | 7.075 | 8,379,338 | +0.66(+10.30%) |
Nov 20, 2008 | 5.980 | 7.064 | 5.663 | 6.415 | 14,358,264 | +0.33(+5.46%) |
Nov 19, 2008 | 6.381 | 6.501 | 6.075 | 6.082 | 7,662,331 | -0.30(-4.73%) |
Nov 18, 2008 | 6.301 | 6.479 | 6.158 | 6.384 | 7,268,180 | +0.09(+1.44%) |
Nov 17, 2008 | 6.520 | 6.668 | 6.294 | 6.294 | 5,250,061 | -0.28(-4.31%) |
Nov 14, 2008 | 6.777 | 6.970 | 6.465 | 6.577 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.305 | 6.958 | 6.011 | 6.958 | 5,672,031 | +0.60(+9.44%) |
Nov 12, 2008 | 6.562 | 6.603 | 6.222 | 6.358 | 4,182,589 | -0.34(-5.13%) |
Nov 11, 2008 | 7.260 | 7.260 | 6.116 | 6.702 | 7,661,789 | -0.68(-9.16%) |
Nov 10, 2008 | 8.099 | 8.212 | 7.283 | 7.377 | 3,864,930 | -0.47(-6.01%) |
Nov 07, 2008 | 7.910 | 8.310 | 7.672 | 7.849 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.608 | 8.786 | 7.800 | 7.834 | 4,584,554 | -0.87(-9.98%) |
Nov 05, 2008 | 9.122 | 9.216 | 8.616 | 8.703 | 3,994,419 | -0.54(-5.84%) |
Nov 04, 2008 | 8.650 | 9.254 | 8.491 | 9.242 | 4,693,302 | +0.74(+8.75%) |
Nov 03, 2008 | 8.627 | 8.823 | 8.423 | 8.499 | 3,352,928 | +0.02(+0.18%) |
Oct 31, 2008 | 7.796 | 8.518 | 7.759 | 8.484 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.620 | 8.872 | 7.725 | 7.849 | 6,957,485 | -0.55(-6.60%) |
Oct 29, 2008 | 7.649 | 8.786 | 7.642 | 8.404 | 9,571,494 | -0.62(-6.82%) |
Oct 28, 2008 | 7.408 | 9.273 | 7.408 | 9.020 | 8,003,709 | +1.68(+22.83%) |
Oct 27, 2008 | 8.099 | 8.099 | 7.343 | 7.343 | 7,906,951 | -0.89(-10.78%) |
Oct 24, 2008 | 7.355 | 8.389 | 7.302 | 8.231 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.351 | 8.499 | 7.521 | 7.936 | 6,057,913 | -0.30(-3.62%) |
Oct 22, 2008 | 8.548 | 8.548 | 7.966 | 8.234 | 4,837,530 | -0.59(-6.64%) |
Oct 21, 2008 | 8.586 | 9.209 | 8.461 | 8.820 | 5,600,743 | +0.25(+2.86%) |
Oct 20, 2008 | 8.280 | 8.827 | 8.216 | 8.574 | 4,112,191 | +0.29(+3.51%) |
Oct 17, 2008 | 8.340 | 8.582 | 7.864 | 8.284 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.046 | 8.204 | 7.223 | 8.012 | 10,741,516 | -0.05(-0.66%) |
Oct 15, 2008 | 9.156 | 9.224 | 8.004 | 8.065 | 6,800,304 | -1.28(-13.66%) |
Oct 14, 2008 | 9.775 | 9.975 | 9.057 | 9.341 | 5,907,637 | -0.41(-4.18%) |
Oct 13, 2008 | 9.484 | 9.748 | 8.978 | 9.748 | 5,818,254 | +0.82(+9.18%) |
Oct 10, 2008 | 8.563 | 10.19 | 7.117 | 8.929 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.937 | 10.06 | 8.959 | 9.156 | 7,008,940 | -0.74(-7.44%) |
Oct 08, 2008 | 9.605 | 10.28 | 9.495 | 9.892 | 6,012,939 | -0.11(-1.13%) |
Oct 07, 2008 | 10.68 | 10.82 | 9.937 | 10.01 | 7,662,501 | -0.48(-4.54%) |
Oct 06, 2008 | 10.12 | 10.48 | 9.141 | 10.48 | 7,992,253 | -0.03(-0.29%) |
Oct 03, 2008 | 10.79 | 11.19 | 10.46 | 10.51 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.58 | 11.62 | 10.68 | 10.76 | 5,514,484 | -0.93(-7.97%) |