Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.15 | 10.45 | 9.871 | 10.39 | 1,728,778 | +0.29(+2.83%) |
Dec 30, 2008 | 9.157 | 10.13 | 9.104 | 10.10 | 2,734,840 | +1.07(+11.90%) |
Dec 29, 2008 | 9.374 | 9.485 | 8.850 | 9.030 | 1,483,622 | -0.46(-4.85%) |
Dec 26, 2008 | 9.284 | 9.501 | 9.170 | 9.490 | 724,695 | +0.26(+2.81%) |
Dec 24, 2008 | 9.273 | 9.273 | 9.019 | 9.231 | 604,454 | -0.03(-0.34%) |
Dec 23, 2008 | 8.977 | 9.374 | 8.977 | 9.262 | 1,436,003 | +0.19(+2.10%) |
Dec 22, 2008 | 9.532 | 9.532 | 8.765 | 9.072 | 1,763,116 | -0.46(-4.78%) |
Dec 19, 2008 | 9.093 | 9.866 | 8.955 | 9.527 | 4,197,625 | +0.15(+1.64%) |
Dec 18, 2008 | 9.638 | 9.638 | 9.210 | 9.374 | 1,995,411 | -0.19(-1.99%) |
Dec 17, 2008 | 9.083 | 9.718 | 8.998 | 9.564 | 2,591,796 | +0.37(+3.97%) |
Dec 16, 2008 | 8.611 | 9.236 | 8.463 | 9.199 | 2,314,603 | +1.03(+12.56%) |
Dec 15, 2008 | 8.416 | 8.675 | 8.035 | 8.172 | 1,940,713 | -0.22(-2.59%) |
Dec 12, 2008 | 8.093 | 8.596 | 7.542 | 8.389 | 1,610,448 | +0.12(+1.47%) |
Dec 11, 2008 | 8.828 | 8.955 | 8.146 | 8.267 | 1,441,405 | -0.60(-6.75%) |
Dec 10, 2008 | 8.548 | 9.008 | 8.458 | 8.866 | 2,275,569 | +0.47(+5.61%) |
Dec 09, 2008 | 8.003 | 8.643 | 7.945 | 8.394 | 2,204,953 | +0.37(+4.62%) |
Dec 08, 2008 | 7.691 | 8.204 | 7.585 | 8.024 | 1,476,915 | +0.55(+7.29%) |
Dec 05, 2008 | 7.098 | 7.500 | 6.881 | 7.479 | 1,519,248 | +0.34(+4.82%) |
Dec 04, 2008 | 7.272 | 7.505 | 6.918 | 7.135 | 1,171,718 | -0.25(-3.37%) |
Dec 03, 2008 | 7.108 | 7.548 | 7.045 | 7.384 | 1,410,448 | -0.06(-0.85%) |
Dec 02, 2008 | 7.198 | 7.489 | 7.145 | 7.447 | 2,026,202 | +0.46(+6.59%) |
Dec 01, 2008 | 7.780 | 7.780 | 6.971 | 6.987 | 2,051,296 | -0.69(-9.03%) |
Nov 28, 2008 | 7.394 | 7.733 | 7.161 | 7.680 | 642,445 | +0.23(+3.13%) |
Nov 26, 2008 | 6.584 | 7.516 | 6.563 | 7.447 | 1,378,746 | +0.71(+10.61%) |
Nov 25, 2008 | 6.553 | 6.759 | 6.410 | 6.732 | 1,675,179 | +0.29(+4.43%) |
Nov 24, 2008 | 6.240 | 6.627 | 6.182 | 6.447 | 5,381,819 | +0.26(+4.28%) |
Nov 21, 2008 | 6.060 | 6.198 | 5.801 | 6.182 | 2,929,853 | +0.30(+5.13%) |
Nov 20, 2008 | 6.404 | 6.653 | 5.827 | 5.880 | 2,764,811 | -0.61(-9.38%) |
Nov 19, 2008 | 7.188 | 7.188 | 6.489 | 6.489 | 1,615,107 | -0.70(-9.79%) |
Nov 18, 2008 | 7.447 | 7.447 | 6.838 | 7.193 | 2,200,891 | -0.21(-2.79%) |
Nov 17, 2008 | 7.198 | 7.754 | 7.103 | 7.399 | 2,111,581 | +0.10(+1.30%) |
Nov 14, 2008 | 7.405 | 7.796 | 7.087 | 7.304 | 0 | -0.21(-2.82%) |
Nov 13, 2008 | 7.061 | 7.632 | 6.912 | 7.516 | 2,809,176 | +0.52(+7.49%) |
Nov 12, 2008 | 7.463 | 7.680 | 6.987 | 6.992 | 1,420,818 | -0.51(-6.77%) |
Nov 11, 2008 | 7.638 | 7.759 | 7.410 | 7.500 | 1,769,344 | -0.37(-4.64%) |
Nov 10, 2008 | 8.177 | 8.680 | 7.828 | 7.865 | 1,393,878 | +0.03(+0.34%) |
Nov 07, 2008 | 7.892 | 8.138 | 7.691 | 7.839 | 1,369,156 | +0.05(+0.61%) |
Nov 06, 2008 | 8.447 | 8.701 | 7.743 | 7.791 | 1,983,257 | -0.77(-9.02%) |
Nov 05, 2008 | 8.760 | 9.093 | 8.511 | 8.564 | 2,711,450 | -0.32(-3.58%) |
Nov 04, 2008 | 8.993 | 9.083 | 8.659 | 8.881 | 2,700,813 | +0.04(+0.42%) |
Nov 03, 2008 | 8.394 | 9.083 | 8.394 | 8.844 | 3,218,703 | +0.44(+5.23%) |
Oct 31, 2008 | 8.860 | 8.860 | 8.283 | 8.405 | 3,836,740 | -0.40(-4.57%) |
Oct 30, 2008 | 9.262 | 9.300 | 8.664 | 8.807 | 2,514,392 | -0.12(-1.36%) |
Oct 29, 2008 | 8.680 | 9.347 | 8.326 | 8.929 | 2,690,656 | +0.28(+3.24%) |
Oct 28, 2008 | 8.072 | 8.686 | 7.489 | 8.649 | 3,008,009 | +0.92(+11.92%) |
Oct 27, 2008 | 6.881 | 8.183 | 6.849 | 7.728 | 4,801,495 | +0.82(+11.79%) |
Oct 24, 2008 | 8.866 | 8.945 | 6.817 | 6.912 | 6,806,717 | -2.97(-30.05%) |
Oct 23, 2008 | 10.27 | 10.68 | 9.432 | 9.882 | 2,663,975 | -0.40(-3.86%) |
Oct 22, 2008 | 11.41 | 11.49 | 9.945 | 10.28 | 1,148,294 | -1.46(-12.40%) |
Oct 21, 2008 | 12.14 | 12.31 | 11.65 | 11.73 | 1,537,969 | -0.59(-4.81%) |
Oct 20, 2008 | 11.33 | 12.38 | 11.14 | 12.33 | 1,440,260 | +1.22(+10.96%) |
Oct 17, 2008 | 10.94 | 11.84 | 10.63 | 11.11 | 820,630 | -0.22(-1.96%) |
Oct 16, 2008 | 10.87 | 11.45 | 10.45 | 11.33 | 1,656,896 | +0.52(+4.85%) |
Oct 15, 2008 | 11.90 | 12.05 | 10.80 | 10.81 | 2,049,135 | -1.34(-11.02%) |
Oct 14, 2008 | 12.81 | 12.91 | 11.89 | 12.15 | 2,135,497 | -0.09(-0.74%) |
Oct 13, 2008 | 10.96 | 12.24 | 10.96 | 12.24 | 1,448,590 | +1.65(+15.60%) |
Oct 10, 2008 | 10.70 | 11.42 | 9.845 | 10.59 | 2,429,430 | -0.57(-5.08%) |
Oct 09, 2008 | 11.76 | 12.24 | 11.12 | 11.15 | 2,470,980 | -0.39(-3.35%) |
Oct 08, 2008 | 11.15 | 12.27 | 10.85 | 11.54 | 2,383,222 | -0.05(-0.46%) |
Oct 07, 2008 | 12.69 | 12.99 | 11.43 | 11.59 | 1,910,030 | -0.85(-6.81%) |
Oct 06, 2008 | 13.00 | 13.00 | 11.64 | 12.44 | 1,620,174 | -0.61(-4.67%) |
Oct 03, 2008 | 13.58 | 14.13 | 12.98 | 13.05 | 0 | -0.26(-1.99%) |
Oct 02, 2008 | 15.01 | 15.15 | 13.15 | 13.31 | 2,216,773 | -1.82(-12.00%) |