Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.60 | 10.94 | 10.46 | 10.92 | 15,149,441 | +0.40(+3.79%) |
Dec 30, 2008 | 10.46 | 10.60 | 10.20 | 10.52 | 13,251,807 | +0.20(+1.93%) |
Dec 29, 2008 | 10.84 | 10.91 | 10.23 | 10.32 | 14,195,011 | -0.49(-4.52%) |
Dec 26, 2008 | 10.81 | 10.98 | 10.50 | 10.81 | 7,038,673 | -0.26(-2.36%) |
Dec 24, 2008 | 11.14 | 11.15 | 10.90 | 11.07 | 6,540,207 | -0.02(-0.19%) |
Dec 23, 2008 | 10.93 | 11.14 | 10.86 | 11.10 | 13,945,435 | +0.17(+1.51%) |
Dec 22, 2008 | 10.92 | 11.07 | 10.45 | 10.93 | 21,233,664 | +0.13(+1.21%) |
Dec 19, 2008 | 10.42 | 10.87 | 10.34 | 10.80 | 23,885,998 | +0.52(+5.02%) |
Dec 18, 2008 | 11.05 | 11.13 | 10.28 | 10.28 | 29,043,390 | -0.65(-5.98%) |
Dec 17, 2008 | 10.74 | 11.36 | 10.51 | 10.94 | 27,162,104 | +0.03(+0.32%) |
Dec 16, 2008 | 10.27 | 10.92 | 10.17 | 10.90 | 38,093,688 | +0.81(+8.05%) |
Dec 15, 2008 | 10.27 | 10.41 | 9.891 | 10.09 | 21,603,580 | -0.18(-1.74%) |
Dec 12, 2008 | 9.216 | 10.29 | 9.140 | 10.27 | 33,254,768 | +0.86(+9.14%) |
Dec 11, 2008 | 10.13 | 10.23 | 9.368 | 9.409 | 38,210,032 | -0.83(-8.13%) |
Dec 10, 2008 | 9.911 | 10.24 | 9.485 | 10.24 | 20,543,874 | +0.51(+5.23%) |
Dec 09, 2008 | 10.29 | 10.37 | 9.705 | 9.732 | 23,988,678 | -0.70(-6.67%) |
Dec 08, 2008 | 10.34 | 10.43 | 9.980 | 10.43 | 29,701,442 | +0.17(+1.68%) |
Dec 05, 2008 | 9.230 | 10.30 | 9.168 | 10.26 | 0 | +1.05(+11.36%) |
Dec 04, 2008 | 9.608 | 9.808 | 9.047 | 9.209 | 24,612,422 | -0.53(-5.44%) |
Dec 03, 2008 | 9.209 | 9.836 | 9.051 | 9.739 | 23,376,114 | +0.36(+3.82%) |
Dec 02, 2008 | 9.017 | 9.457 | 8.810 | 9.381 | 27,239,624 | +0.36(+3.97%) |
Dec 01, 2008 | 9.925 | 10.04 | 8.590 | 9.023 | 24,917,892 | -0.87(-8.77%) |
Nov 28, 2008 | 10.32 | 10.50 | 9.891 | 9.891 | 11,968,507 | -0.39(-3.75%) |
Nov 26, 2008 | 10.17 | 10.32 | 9.664 | 10.28 | 21,414,344 | -0.01(-0.13%) |
Nov 25, 2008 | 9.877 | 10.38 | 9.533 | 10.29 | 29,029,100 | +0.81(+8.49%) |
Nov 24, 2008 | 8.521 | 9.636 | 8.191 | 9.485 | 29,980,152 | +1.14(+13.70%) |
Nov 21, 2008 | 8.136 | 8.548 | 7.606 | 8.342 | 31,745,122 | +0.52(+6.60%) |
Nov 20, 2008 | 8.652 | 8.686 | 7.550 | 7.826 | 29,232,584 | -0.76(-8.82%) |
Nov 19, 2008 | 9.209 | 9.223 | 8.569 | 8.583 | 20,680,918 | -0.71(-7.63%) |
Nov 18, 2008 | 8.948 | 9.292 | 8.741 | 9.292 | 16,165,440 | +0.45(+5.14%) |
Nov 17, 2008 | 9.092 | 9.459 | 8.810 | 8.838 | 15,407,668 | -0.31(-3.39%) |
Nov 14, 2008 | 9.670 | 9.670 | 9.044 | 9.147 | 0 | -0.44(-4.59%) |
Nov 13, 2008 | 9.512 | 9.856 | 8.941 | 9.588 | 26,732,558 | +0.30(+3.19%) |
Nov 12, 2008 | 9.904 | 9.953 | 9.292 | 9.292 | 19,349,712 | -0.54(-5.53%) |
Nov 11, 2008 | 9.877 | 10.17 | 9.650 | 9.836 | 17,055,614 | +0.05(+0.49%) |
Nov 10, 2008 | 10.23 | 10.32 | 9.719 | 9.787 | 18,768,174 | -0.20(-2.00%) |
Nov 07, 2008 | 9.608 | 10.05 | 9.340 | 9.987 | 16,051,134 | +0.60(+6.38%) |
Nov 06, 2008 | 9.271 | 9.505 | 9.120 | 9.388 | 15,718,487 | +0.27(+2.94%) |
Nov 05, 2008 | 9.808 | 10.06 | 9.023 | 9.120 | 17,909,880 | -0.62(-6.36%) |
Nov 04, 2008 | 9.567 | 9.781 | 9.271 | 9.739 | 12,674,372 | +0.45(+4.81%) |
Nov 03, 2008 | 9.464 | 9.512 | 9.189 | 9.292 | 11,892,235 | -0.28(-2.88%) |
Oct 31, 2008 | 9.436 | 9.581 | 9.244 | 9.567 | 15,501,277 | -0.04(-0.43%) |
Oct 30, 2008 | 9.491 | 9.608 | 9.175 | 9.608 | 14,973,369 | +0.34(+3.71%) |
Oct 29, 2008 | 8.955 | 9.381 | 8.762 | 9.264 | 16,348,310 | +0.19(+2.12%) |
Oct 28, 2008 | 8.156 | 9.072 | 7.743 | 9.072 | 18,098,960 | +1.36(+17.57%) |
Oct 27, 2008 | 7.977 | 8.535 | 7.709 | 7.716 | 12,163,800 | -0.44(-5.40%) |
Oct 24, 2008 | 7.571 | 8.425 | 7.571 | 8.156 | 11,546,325 | -0.19(-2.31%) |
Oct 23, 2008 | 8.487 | 8.617 | 7.743 | 8.349 | 19,858,384 | +0.08(+0.92%) |
Oct 22, 2008 | 8.741 | 9.058 | 8.170 | 8.273 | 16,914,900 | -0.65(-7.32%) |
Oct 21, 2008 | 8.838 | 9.189 | 8.721 | 8.927 | 11,214,608 | +0.07(+0.78%) |
Oct 20, 2008 | 8.707 | 8.948 | 8.555 | 8.858 | 10,643,597 | +0.23(+2.71%) |
Oct 17, 2008 | 8.535 | 8.948 | 8.259 | 8.624 | 0 | -0.05(-0.56%) |
Oct 16, 2008 | 8.514 | 8.865 | 7.743 | 8.672 | 19,420,270 | +0.55(+6.78%) |
Oct 15, 2008 | 9.085 | 9.161 | 7.963 | 8.122 | 18,089,684 | -1.10(-11.94%) |
Oct 14, 2008 | 9.457 | 10.06 | 8.913 | 9.223 | 20,162,798 | +0.21(+2.29%) |
Oct 13, 2008 | 9.498 | 9.498 | 8.617 | 9.017 | 15,073,944 | +0.07(+0.77%) |
Oct 10, 2008 | 6.842 | 8.948 | 6.842 | 8.948 | 39,457,504 | +1.19(+15.35%) |
Oct 09, 2008 | 9.512 | 9.670 | 7.757 | 7.757 | 27,214,292 | -1.55(-16.64%) |
Oct 08, 2008 | 9.189 | 9.705 | 9.017 | 9.306 | 13,214,335 | +0.16(+1.73%) |
Oct 07, 2008 | 9.567 | 9.849 | 9.147 | 9.147 | 14,106,016 | -0.04(-0.45%) |
Oct 06, 2008 | 9.030 | 9.670 | 8.769 | 9.189 | 18,165,250 | +0.16(+1.75%) |
Oct 03, 2008 | 9.464 | 9.739 | 9.030 | 9.030 | 0 | -0.03(-0.30%) |
Oct 02, 2008 | 9.939 | 9.939 | 9.058 | 9.058 | 9,462,091 | -0.62(-6.40%) |