Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.545 | 7.852 | 7.434 | 7.754 | 7,002,194 | +0.23(+3.01%) |
Dec 30, 2008 | 7.378 | 7.570 | 7.242 | 7.528 | 4,947,276 | +0.20(+2.74%) |
Dec 29, 2008 | 8.681 | 8.740 | 7.079 | 7.327 | 8,065,368 | -1.33(-15.34%) |
Dec 26, 2008 | 8.634 | 8.732 | 8.138 | 8.655 | 0 | +0.17(+1.96%) |
Dec 24, 2008 | 9.133 | 9.167 | 8.377 | 8.488 | 5,632,289 | -0.55(-6.09%) |
Dec 23, 2008 | 9.155 | 9.479 | 8.860 | 9.039 | 7,577,419 | -0.12(-1.26%) |
Dec 22, 2008 | 8.890 | 10.09 | 8.766 | 9.155 | 12,276,981 | +0.26(+2.88%) |
Dec 19, 2008 | 7.980 | 9.214 | 7.980 | 8.898 | 9,032,178 | +0.98(+12.34%) |
Dec 18, 2008 | 8.719 | 8.753 | 7.660 | 7.921 | 13,187,016 | -0.43(-5.12%) |
Dec 17, 2008 | 7.336 | 9.278 | 7.161 | 8.348 | 17,975,028 | +0.82(+10.89%) |
Dec 16, 2008 | 6.191 | 7.528 | 6.161 | 7.528 | 11,660,690 | +1.40(+22.86%) |
Dec 15, 2008 | 6.114 | 6.657 | 5.841 | 6.127 | 12,192,463 | +0.03(+0.42%) |
Dec 12, 2008 | 4.842 | 6.482 | 4.697 | 6.102 | 0 | +1.06(+21.00%) |
Dec 11, 2008 | 5.978 | 6.085 | 4.940 | 5.043 | 12,804,319 | -1.13(-18.27%) |
Dec 10, 2008 | 5.628 | 6.213 | 5.555 | 6.170 | 8,183,332 | +0.63(+11.41%) |
Dec 09, 2008 | 5.948 | 6.392 | 5.418 | 5.538 | 11,606,110 | -0.43(-7.22%) |
Dec 08, 2008 | 4.932 | 6.123 | 4.761 | 5.969 | 17,461,296 | +1.30(+27.91%) |
Dec 05, 2008 | 4.120 | 4.752 | 4.120 | 4.667 | 0 | +0.38(+8.86%) |
Dec 04, 2008 | 4.582 | 5.034 | 4.227 | 4.287 | 13,208,846 | -0.33(-7.12%) |
Dec 03, 2008 | 4.189 | 4.641 | 4.137 | 4.616 | 14,449,496 | +0.14(+3.05%) |
Dec 02, 2008 | 4.278 | 4.675 | 4.056 | 4.479 | 22,100,240 | +0.27(+6.50%) |
Dec 01, 2008 | 5.653 | 5.653 | 4.125 | 4.206 | 11,770,350 | -1.54(-26.82%) |
Nov 28, 2008 | 5.538 | 5.850 | 5.303 | 5.747 | 6,244,249 | +0.22(+4.02%) |
Nov 26, 2008 | 4.910 | 5.542 | 4.633 | 5.525 | 12,625,987 | +0.44(+8.74%) |
Nov 25, 2008 | 5.175 | 5.213 | 4.654 | 5.081 | 17,799,706 | +0.00(+0.08%) |
Nov 24, 2008 | 4.667 | 5.598 | 4.402 | 5.077 | 16,928,296 | +0.49(+10.60%) |
Nov 21, 2008 | 4.406 | 4.693 | 3.548 | 4.590 | 17,498,710 | +0.36(+8.59%) |
Nov 20, 2008 | 4.898 | 4.979 | 4.091 | 4.227 | 18,741,714 | -0.82(-16.17%) |
Nov 19, 2008 | 5.756 | 6.140 | 5.013 | 5.043 | 15,062,776 | -0.68(-11.87%) |
Nov 18, 2008 | 6.781 | 6.781 | 4.184 | 5.722 | 38,279,536 | -0.91(-13.66%) |
Nov 17, 2008 | 7.037 | 7.511 | 6.460 | 6.627 | 12,696,259 | -0.68(-9.29%) |
Nov 14, 2008 | 8.962 | 8.967 | 7.152 | 7.306 | 0 | -1.70(-18.87%) |
Nov 13, 2008 | 8.881 | 9.253 | 7.745 | 9.005 | 11,842,261 | +0.11(+1.20%) |
Nov 12, 2008 | 9.791 | 9.859 | 8.830 | 8.898 | 7,249,035 | -1.16(-11.51%) |
Nov 11, 2008 | 10.36 | 10.51 | 9.103 | 10.06 | 8,574,211 | -0.53(-5.04%) |
Nov 10, 2008 | 12.75 | 12.75 | 10.40 | 10.59 | 4,857,163 | -1.90(-15.24%) |
Nov 07, 2008 | 11.89 | 12.61 | 11.23 | 12.49 | 0 | +0.75(+6.40%) |
Nov 06, 2008 | 12.13 | 12.23 | 11.69 | 11.74 | 3,747,001 | -0.42(-3.44%) |
Nov 05, 2008 | 13.04 | 13.34 | 12.09 | 12.16 | 7,173,823 | -0.87(-6.65%) |
Nov 04, 2008 | 12.43 | 13.38 | 12.30 | 13.03 | 8,868,605 | +1.03(+8.62%) |
Nov 03, 2008 | 12.38 | 12.61 | 11.65 | 11.99 | 3,838,998 | -0.57(-4.52%) |
Oct 31, 2008 | 11.31 | 12.70 | 11.05 | 12.56 | 0 | +1.20(+10.52%) |
Oct 30, 2008 | 10.85 | 11.45 | 10.44 | 11.37 | 5,654,634 | +0.66(+6.14%) |
Oct 29, 2008 | 9.996 | 11.31 | 9.543 | 10.71 | 9,066,467 | +0.68(+6.77%) |
Oct 28, 2008 | 8.723 | 10.29 | 8.100 | 10.03 | 11,141,208 | +1.43(+16.63%) |
Oct 27, 2008 | 9.372 | 10.02 | 8.582 | 8.599 | 6,072,983 | -0.83(-8.83%) |
Oct 24, 2008 | 9.629 | 10.79 | 9.372 | 9.432 | 0 | -1.34(-12.45%) |
Oct 23, 2008 | 12.16 | 12.75 | 9.494 | 10.77 | 12,915,915 | -1.31(-10.82%) |
Oct 22, 2008 | 12.87 | 13.21 | 11.72 | 12.08 | 7,612,614 | -0.96(-7.37%) |
Oct 21, 2008 | 13.38 | 14.21 | 12.95 | 13.04 | 9,269,287 | -0.65(-4.74%) |
Oct 20, 2008 | 14.50 | 14.50 | 13.36 | 13.69 | 5,314,786 | -0.70(-4.87%) |
Oct 17, 2008 | 13.93 | 15.71 | 13.25 | 14.39 | 0 | +0.31(+2.18%) |
Oct 16, 2008 | 14.53 | 14.77 | 12.87 | 14.08 | 13,380,932 | -0.36(-2.48%) |
Oct 15, 2008 | 15.92 | 17.28 | 13.95 | 14.44 | 7,990,466 | -3.06(-17.47%) |
Oct 14, 2008 | 18.61 | 18.61 | 15.80 | 17.50 | 5,963,588 | -0.50(-2.78%) |
Oct 13, 2008 | 18.91 | 19.25 | 17.05 | 18.00 | 5,901,839 | -0.36(-1.98%) |
Oct 10, 2008 | 16.49 | 20.45 | 15.67 | 18.36 | 0 | +1.58(+9.41%) |
Oct 09, 2008 | 17.84 | 18.25 | 16.48 | 16.78 | 7,278,080 | -0.69(-3.94%) |
Oct 08, 2008 | 17.45 | 18.75 | 16.65 | 17.47 | 9,145,067 | -0.26(-1.47%) |
Oct 07, 2008 | 20.11 | 20.55 | 17.48 | 17.73 | 7,981,817 | -2.24(-11.23%) |
Oct 06, 2008 | 20.18 | 20.32 | 17.54 | 19.97 | 6,985,077 | -0.58(-2.81%) |
Oct 03, 2008 | 23.57 | 24.21 | 20.42 | 20.55 | 0 | -2.70(-11.63%) |
Oct 02, 2008 | 26.02 | 26.02 | 22.98 | 23.25 | 4,788,839 | -3.01(-11.48%) |