Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.656 | 10.12 | 9.489 | 10.09 | 11,272,153 | +0.48(+4.95%) |
Dec 30, 2008 | 9.550 | 9.814 | 9.392 | 9.612 | 6,921,933 | +0.12(+1.30%) |
Dec 29, 2008 | 9.013 | 9.585 | 8.996 | 9.489 | 7,168,909 | +0.16(+1.70%) |
Dec 26, 2008 | 9.242 | 9.418 | 9.066 | 9.330 | 3,080,440 | +0.11(+1.24%) |
Dec 24, 2008 | 9.136 | 9.506 | 8.925 | 9.216 | 4,978,222 | +0.18(+1.95%) |
Dec 23, 2008 | 8.916 | 9.295 | 8.890 | 9.040 | 8,697,277 | +0.02(+0.20%) |
Dec 22, 2008 | 9.242 | 9.260 | 8.767 | 9.022 | 14,116,677 | -0.28(-3.03%) |
Dec 19, 2008 | 9.814 | 10.03 | 9.216 | 9.304 | 14,767,346 | -0.39(-4.00%) |
Dec 18, 2008 | 9.823 | 10.12 | 9.471 | 9.691 | 22,067,112 | +0.01(+0.09%) |
Dec 17, 2008 | 9.339 | 9.858 | 9.242 | 9.682 | 19,802,068 | -0.16(-1.61%) |
Dec 16, 2008 | 9.550 | 10.03 | 9.242 | 9.841 | 13,035,687 | +0.48(+5.17%) |
Dec 15, 2008 | 9.031 | 9.577 | 8.890 | 9.357 | 9,762,703 | +0.11(+1.24%) |
Dec 12, 2008 | 8.344 | 9.321 | 8.274 | 9.242 | 8,701,981 | +0.47(+5.32%) |
Dec 11, 2008 | 9.445 | 9.577 | 8.283 | 8.776 | 13,964,134 | -0.91(-9.36%) |
Dec 10, 2008 | 9.445 | 9.902 | 9.445 | 9.682 | 12,395,534 | +0.11(+1.20%) |
Dec 09, 2008 | 9.489 | 10.25 | 9.268 | 9.568 | 21,502,286 | -0.13(-1.36%) |
Dec 08, 2008 | 9.489 | 9.797 | 8.723 | 9.700 | 22,752,476 | +0.58(+6.37%) |
Dec 05, 2008 | 7.860 | 9.180 | 7.587 | 9.119 | 20,805,878 | +1.30(+16.67%) |
Dec 04, 2008 | 7.728 | 8.212 | 7.438 | 7.816 | 14,617,419 | +0.12(+1.60%) |
Dec 03, 2008 | 7.384 | 7.737 | 7.042 | 7.693 | 12,453,149 | +0.24(+3.19%) |
Dec 02, 2008 | 7.130 | 7.561 | 7.006 | 7.455 | 10,695,515 | +0.45(+6.41%) |
Dec 01, 2008 | 7.570 | 7.579 | 6.866 | 7.006 | 10,443,564 | -0.75(-9.65%) |
Nov 28, 2008 | 7.226 | 7.799 | 7.059 | 7.755 | 5,256,284 | +0.34(+4.63%) |
Nov 26, 2008 | 7.042 | 7.614 | 6.822 | 7.411 | 13,119,050 | +0.03(+0.36%) |
Nov 25, 2008 | 6.469 | 7.394 | 6.469 | 7.385 | 16,677,215 | +0.92(+14.15%) |
Nov 24, 2008 | 6.073 | 6.584 | 5.783 | 6.469 | 13,507,901 | +0.47(+7.77%) |
Nov 21, 2008 | 6.390 | 6.584 | 5.536 | 6.003 | 16,986,170 | -0.18(-2.85%) |
Nov 20, 2008 | 6.047 | 6.707 | 5.721 | 6.179 | 15,830,720 | +0.02(+0.29%) |
Nov 19, 2008 | 6.910 | 7.050 | 6.135 | 6.161 | 17,093,706 | -0.77(-11.17%) |
Nov 18, 2008 | 7.042 | 7.473 | 6.698 | 6.936 | 12,347,834 | +0.01(+0.13%) |
Nov 17, 2008 | 6.866 | 7.200 | 6.584 | 6.927 | 9,569,484 | +0.02(+0.25%) |
Nov 14, 2008 | 7.121 | 7.446 | 6.830 | 6.910 | 9,209,022 | -0.28(-3.92%) |
Nov 13, 2008 | 6.390 | 7.191 | 6.329 | 7.191 | 17,663,684 | +0.70(+10.85%) |
Nov 12, 2008 | 7.781 | 7.781 | 6.258 | 6.487 | 25,823,140 | -1.29(-16.63%) |
Nov 11, 2008 | 7.992 | 8.098 | 7.561 | 7.781 | 9,875,318 | -0.12(-1.56%) |
Nov 10, 2008 | 7.966 | 8.265 | 7.596 | 7.904 | 13,080,704 | -0.42(-5.07%) |
Nov 07, 2008 | 8.864 | 8.925 | 8.071 | 8.327 | 12,309,926 | -0.05(-0.63%) |
Nov 06, 2008 | 9.022 | 9.339 | 8.274 | 8.379 | 15,717,964 | -0.84(-9.16%) |
Nov 05, 2008 | 9.814 | 9.999 | 9.048 | 9.224 | 19,567,402 | -0.70(-7.09%) |
Nov 04, 2008 | 9.753 | 10.56 | 8.828 | 9.929 | 28,266,660 | -0.21(-2.08%) |
Nov 03, 2008 | 9.805 | 10.32 | 9.673 | 10.14 | 18,939,310 | +0.48(+4.92%) |
Oct 31, 2008 | 8.679 | 10.47 | 8.274 | 9.665 | 41,635,828 | +1.26(+14.97%) |
Oct 30, 2008 | 7.711 | 8.406 | 7.464 | 8.406 | 22,065,130 | +1.37(+19.52%) |
Oct 29, 2008 | 7.077 | 7.455 | 6.822 | 7.033 | 24,202,776 | -0.15(-2.08%) |
Oct 28, 2008 | 7.182 | 7.411 | 6.337 | 7.182 | 17,954,140 | +0.44(+6.53%) |
Oct 27, 2008 | 7.535 | 7.781 | 6.610 | 6.742 | 20,273,658 | -0.57(-7.82%) |
Oct 24, 2008 | 7.042 | 8.283 | 6.901 | 7.314 | 16,367,569 | -0.43(-5.57%) |
Oct 23, 2008 | 8.327 | 8.626 | 7.429 | 7.746 | 16,248,927 | -0.99(-11.38%) |
Oct 22, 2008 | 8.723 | 9.383 | 7.570 | 8.740 | 27,192,676 | +0.15(+1.74%) |
Oct 21, 2008 | 8.450 | 9.022 | 8.151 | 8.591 | 23,546,404 | +0.31(+3.72%) |
Oct 20, 2008 | 7.834 | 8.283 | 7.561 | 8.283 | 16,267,454 | +0.19(+2.39%) |
Oct 17, 2008 | 7.341 | 8.089 | 7.297 | 8.089 | 24,038,518 | +0.31(+3.96%) |
Oct 16, 2008 | 6.716 | 7.825 | 6.557 | 7.781 | 28,283,024 | +1.23(+18.82%) |
Oct 15, 2008 | 6.205 | 6.980 | 6.100 | 6.549 | 20,108,712 | +0.08(+1.22%) |
Oct 14, 2008 | 6.276 | 6.531 | 5.836 | 6.469 | 18,744,928 | +0.48(+8.09%) |
Oct 13, 2008 | 5.774 | 5.985 | 5.360 | 5.985 | 15,630,935 | +0.68(+12.77%) |
Oct 10, 2008 | 4.938 | 5.316 | 4.647 | 5.308 | 27,166,132 | +0.33(+6.54%) |
Oct 09, 2008 | 5.360 | 5.774 | 4.876 | 4.982 | 20,929,574 | +0.02(+0.35%) |
Oct 08, 2008 | 4.894 | 5.325 | 4.489 | 4.964 | 16,273,953 | -0.06(-1.23%) |
Oct 07, 2008 | 6.575 | 6.575 | 4.938 | 5.026 | 23,438,108 | -1.35(-21.13%) |
Oct 06, 2008 | 6.813 | 6.866 | 5.941 | 6.373 | 16,890,406 | -0.55(-7.89%) |
Oct 03, 2008 | 7.446 | 7.446 | 6.619 | 6.918 | 13,911,084 | -0.04(-0.63%) |
Oct 02, 2008 | 7.904 | 7.904 | 6.619 | 6.962 | 22,637,864 | -0.56(-7.49%) |