Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.373 | 10.18 | 9.294 | 10.11 | 2,304,945 | +0.77(+8.21%) |
Dec 30, 2008 | 8.979 | 9.481 | 8.979 | 9.345 | 2,016,301 | +0.41(+4.57%) |
Dec 29, 2008 | 9.316 | 9.316 | 8.864 | 8.936 | 2,124,524 | -0.38(-4.08%) |
Dec 26, 2008 | 9.316 | 9.395 | 9.079 | 9.316 | 1,019,669 | +0.04(+0.46%) |
Dec 24, 2008 | 9.044 | 9.294 | 8.872 | 9.273 | 876,250 | +0.26(+2.86%) |
Dec 23, 2008 | 8.800 | 9.459 | 8.800 | 9.015 | 3,487,890 | +0.06(+0.64%) |
Dec 22, 2008 | 9.904 | 9.904 | 8.707 | 8.958 | 5,931,527 | -0.71(-7.34%) |
Dec 19, 2008 | 9.939 | 10.14 | 9.416 | 9.667 | 4,589,192 | -0.21(-2.10%) |
Dec 18, 2008 | 10.59 | 10.64 | 9.810 | 9.875 | 4,343,482 | -0.63(-6.00%) |
Dec 17, 2008 | 9.646 | 10.70 | 9.481 | 10.51 | 6,442,858 | +0.64(+6.46%) |
Dec 16, 2008 | 9.173 | 10.05 | 9.173 | 9.868 | 4,408,946 | +0.83(+9.20%) |
Dec 15, 2008 | 9.617 | 9.839 | 8.879 | 9.036 | 3,189,747 | -0.57(-5.90%) |
Dec 12, 2008 | 9.208 | 9.825 | 8.979 | 9.603 | 2,969,357 | +0.15(+1.59%) |
Dec 11, 2008 | 10.38 | 10.41 | 9.337 | 9.452 | 4,837,459 | -0.92(-8.85%) |
Dec 10, 2008 | 10.58 | 10.81 | 10.23 | 10.37 | 3,948,849 | -0.11(-1.03%) |
Dec 09, 2008 | 11.44 | 11.44 | 10.39 | 10.48 | 5,583,357 | -1.00(-8.68%) |
Dec 08, 2008 | 11.52 | 12.32 | 11.27 | 11.47 | 7,589,396 | +0.21(+1.84%) |
Dec 05, 2008 | 9.509 | 11.84 | 9.359 | 11.27 | 7,382,171 | +1.59(+16.44%) |
Dec 04, 2008 | 9.051 | 9.717 | 8.979 | 9.674 | 3,741,342 | +0.38(+4.09%) |
Dec 03, 2008 | 8.671 | 9.330 | 8.341 | 9.294 | 3,750,195 | +0.59(+6.84%) |
Dec 02, 2008 | 8.370 | 8.707 | 8.155 | 8.700 | 4,116,842 | +0.49(+6.03%) |
Dec 01, 2008 | 8.857 | 8.907 | 8.191 | 8.205 | 3,941,694 | -0.83(-9.20%) |
Nov 28, 2008 | 8.829 | 9.130 | 8.599 | 9.036 | 1,276,207 | +0.05(+0.56%) |
Nov 26, 2008 | 8.112 | 9.094 | 7.883 | 8.986 | 5,697,024 | +1.02(+12.87%) |
Nov 25, 2008 | 7.904 | 8.148 | 7.492 | 7.962 | 4,131,073 | +0.17(+2.21%) |
Nov 24, 2008 | 7.438 | 7.969 | 6.887 | 7.790 | 3,979,433 | +0.62(+8.59%) |
Nov 21, 2008 | 7.087 | 7.188 | 6.600 | 7.173 | 3,747,993 | +0.27(+3.95%) |
Nov 20, 2008 | 6.779 | 7.453 | 6.779 | 6.901 | 6,704,978 | +0.05(+0.73%) |
Nov 19, 2008 | 7.166 | 7.481 | 6.815 | 6.851 | 4,610,709 | -0.49(-6.64%) |
Nov 18, 2008 | 8.055 | 8.284 | 7.145 | 7.338 | 5,675,527 | -0.70(-8.65%) |
Nov 17, 2008 | 8.521 | 8.521 | 8.033 | 8.033 | 4,849,772 | -0.57(-6.66%) |
Nov 14, 2008 | 9.173 | 9.416 | 8.599 | 8.607 | 2,580,010 | -0.68(-7.33%) |
Nov 13, 2008 | 8.241 | 9.287 | 7.689 | 9.287 | 5,811,399 | +1.18(+14.49%) |
Nov 12, 2008 | 8.420 | 8.427 | 8.048 | 8.112 | 4,313,988 | -0.44(-5.19%) |
Nov 11, 2008 | 9.208 | 9.674 | 8.456 | 8.556 | 5,861,721 | -1.61(-15.80%) |
Nov 10, 2008 | 10.37 | 10.70 | 9.939 | 10.16 | 3,808,548 | +0.04(+0.35%) |
Nov 07, 2008 | 10.49 | 10.49 | 9.818 | 10.13 | 4,891,828 | -0.27(-2.55%) |
Nov 06, 2008 | 10.71 | 11.03 | 10.36 | 10.39 | 2,850,885 | -0.41(-3.78%) |
Nov 05, 2008 | 11.60 | 11.60 | 10.76 | 10.80 | 2,645,303 | -0.92(-7.88%) |
Nov 04, 2008 | 11.32 | 11.76 | 10.84 | 11.72 | 3,299,808 | +0.67(+6.10%) |
Nov 03, 2008 | 10.97 | 11.18 | 10.97 | 11.05 | 2,200,837 | +0.07(+0.65%) |
Oct 31, 2008 | 10.52 | 11.27 | 10.33 | 10.98 | 4,599,789 | +0.44(+4.15%) |
Oct 30, 2008 | 10.54 | 10.85 | 10.25 | 10.54 | 3,803,696 | +0.29(+2.80%) |
Oct 29, 2008 | 10.19 | 10.58 | 9.689 | 10.25 | 5,217,597 | -0.05(-0.49%) |
Oct 28, 2008 | 9.617 | 10.30 | 9.015 | 10.30 | 5,659,559 | +0.89(+9.44%) |
Oct 27, 2008 | 9.216 | 9.990 | 9.151 | 9.416 | 5,913,387 | +0.02(+0.23%) |
Oct 24, 2008 | 9.352 | 9.868 | 9.137 | 9.395 | 5,015,562 | -0.46(-4.65%) |
Oct 23, 2008 | 10.83 | 10.85 | 9.481 | 9.853 | 6,072,112 | -0.91(-8.46%) |
Oct 22, 2008 | 11.29 | 11.61 | 10.41 | 10.76 | 4,297,129 | -0.70(-6.13%) |
Oct 21, 2008 | 11.74 | 12.20 | 11.44 | 11.47 | 2,292,041 | -0.27(-2.32%) |
Oct 20, 2008 | 12.17 | 12.20 | 11.42 | 11.74 | 2,704,150 | -0.06(-0.55%) |
Oct 17, 2008 | 11.29 | 12.17 | 11.29 | 11.80 | 5,529,098 | +0.09(+0.80%) |
Oct 16, 2008 | 11.82 | 11.92 | 10.83 | 11.71 | 6,641,202 | +0.07(+0.62%) |
Oct 15, 2008 | 12.63 | 13.04 | 11.55 | 11.64 | 6,137,016 | -1.25(-9.68%) |
Oct 14, 2008 | 13.62 | 14.32 | 12.48 | 12.88 | 6,598,784 | -0.59(-4.36%) |
Oct 13, 2008 | 13.36 | 13.72 | 12.79 | 13.47 | 6,928,677 | +0.43(+3.30%) |
Oct 10, 2008 | 11.17 | 13.49 | 10.42 | 13.04 | 9,828,673 | +1.23(+10.37%) |
Oct 09, 2008 | 12.05 | 12.51 | 11.59 | 11.82 | 7,589,021 | -0.10(-0.84%) |
Oct 08, 2008 | 11.12 | 12.23 | 11.12 | 11.92 | 5,932,158 | +0.37(+3.23%) |
Oct 07, 2008 | 12.35 | 12.51 | 11.47 | 11.54 | 5,023,233 | -0.58(-4.79%) |
Oct 06, 2008 | 11.74 | 12.25 | 11.37 | 12.13 | 7,780,116 | +0.09(+0.77%) |
Oct 03, 2008 | 13.24 | 13.26 | 11.92 | 12.03 | 7,299,707 | -1.05(-8.05%) |
Oct 02, 2008 | 13.72 | 13.82 | 12.96 | 13.09 | 2,247,842 | -0.73(-5.29%) |