Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.065 | 8.873 | 8.065 | 8.741 | 9,474,164 | +0.67(+8.30%) |
Dec 30, 2008 | 7.592 | 8.084 | 7.500 | 8.071 | 6,625,196 | +0.52(+6.87%) |
Dec 29, 2008 | 7.756 | 7.835 | 7.395 | 7.552 | 3,160,522 | -0.27(-3.44%) |
Dec 26, 2008 | 7.841 | 8.071 | 7.717 | 7.822 | 2,040,710 | -0.10(-1.24%) |
Dec 24, 2008 | 7.618 | 7.999 | 7.552 | 7.920 | 2,610,547 | +0.32(+4.24%) |
Dec 23, 2008 | 7.920 | 8.078 | 7.572 | 7.598 | 5,843,849 | -0.26(-3.34%) |
Dec 22, 2008 | 8.492 | 8.584 | 7.795 | 7.861 | 10,904,136 | -0.51(-6.12%) |
Dec 19, 2008 | 8.892 | 8.945 | 7.040 | 8.373 | 34,173,716 | -0.44(-4.99%) |
Dec 18, 2008 | 9.306 | 9.378 | 8.649 | 8.813 | 8,238,395 | -0.37(-4.01%) |
Dec 17, 2008 | 8.511 | 9.234 | 8.341 | 9.181 | 8,876,812 | +0.56(+6.47%) |
Dec 16, 2008 | 8.065 | 8.675 | 7.999 | 8.623 | 8,507,589 | +0.66(+8.24%) |
Dec 15, 2008 | 8.327 | 8.400 | 7.795 | 7.966 | 4,838,490 | -0.35(-4.19%) |
Dec 12, 2008 | 7.979 | 8.511 | 7.881 | 8.314 | 7,164,674 | +0.03(+0.32%) |
Dec 11, 2008 | 8.472 | 8.662 | 8.157 | 8.288 | 7,691,377 | -0.24(-2.85%) |
Dec 10, 2008 | 8.308 | 9.161 | 8.255 | 8.531 | 9,923,809 | +0.32(+3.92%) |
Dec 09, 2008 | 8.643 | 9.378 | 8.117 | 8.209 | 10,054,805 | -0.52(-5.94%) |
Dec 08, 2008 | 8.958 | 9.056 | 8.472 | 8.728 | 11,576,031 | +0.32(+3.83%) |
Dec 05, 2008 | 7.782 | 8.432 | 7.395 | 8.406 | 12,015,513 | +0.52(+6.58%) |
Dec 04, 2008 | 7.513 | 8.564 | 7.231 | 7.887 | 22,064,796 | +0.73(+10.18%) |
Dec 03, 2008 | 6.955 | 7.447 | 6.856 | 7.158 | 11,362,134 | -0.09(-1.18%) |
Dec 02, 2008 | 7.086 | 7.257 | 6.640 | 7.244 | 10,150,755 | +0.11(+1.57%) |
Dec 01, 2008 | 7.191 | 7.388 | 6.871 | 7.132 | 14,040,218 | -0.33(-4.49%) |
Nov 28, 2008 | 7.625 | 7.723 | 7.158 | 7.467 | 4,435,713 | -0.18(-2.40%) |
Nov 26, 2008 | 6.410 | 7.690 | 6.410 | 7.651 | 14,347,505 | +1.10(+16.73%) |
Nov 25, 2008 | 6.640 | 6.778 | 6.114 | 6.554 | 20,605,990 | +0.14(+2.25%) |
Nov 24, 2008 | 5.129 | 6.686 | 5.044 | 6.410 | 18,081,950 | +1.28(+24.97%) |
Nov 21, 2008 | 5.700 | 5.806 | 4.341 | 5.129 | 22,087,744 | -0.39(-7.02%) |
Nov 20, 2008 | 5.832 | 6.292 | 5.412 | 5.517 | 19,550,406 | -0.38(-6.46%) |
Nov 19, 2008 | 6.778 | 7.047 | 5.707 | 5.897 | 16,306,437 | -0.92(-13.49%) |
Nov 18, 2008 | 7.106 | 7.382 | 6.331 | 6.817 | 16,656,739 | -0.29(-4.07%) |
Nov 17, 2008 | 7.612 | 7.848 | 7.099 | 7.106 | 7,610,381 | -0.60(-7.84%) |
Nov 14, 2008 | 7.881 | 8.669 | 7.710 | 7.710 | 0 | -0.80(-9.41%) |
Nov 13, 2008 | 8.285 | 8.538 | 7.287 | 8.511 | 16,783,116 | +0.22(+2.69%) |
Nov 12, 2008 | 8.419 | 8.866 | 8.255 | 8.288 | 7,636,801 | -0.45(-5.11%) |
Nov 11, 2008 | 9.070 | 9.148 | 8.432 | 8.735 | 10,265,432 | -0.49(-5.27%) |
Nov 10, 2008 | 10.30 | 10.46 | 9.083 | 9.221 | 7,237,933 | -0.96(-9.42%) |
Nov 07, 2008 | 10.03 | 10.30 | 9.529 | 10.18 | 7,599,515 | +0.18(+1.77%) |
Nov 06, 2008 | 10.46 | 11.16 | 9.864 | 10.00 | 9,359,605 | -0.51(-4.87%) |
Nov 05, 2008 | 10.61 | 11.37 | 10.45 | 10.51 | 8,882,539 | -0.60(-5.38%) |
Nov 04, 2008 | 11.17 | 11.81 | 10.79 | 11.11 | 5,852,115 | +0.35(+3.30%) |
Nov 03, 2008 | 11.81 | 11.93 | 10.47 | 10.76 | 7,770,845 | -1.09(-9.20%) |
Oct 31, 2008 | 10.49 | 11.98 | 10.45 | 11.85 | 9,826,394 | +1.35(+12.82%) |
Oct 30, 2008 | 10.25 | 10.91 | 10.21 | 10.50 | 6,821,683 | +0.33(+3.23%) |
Oct 29, 2008 | 10.05 | 11.10 | 9.621 | 10.17 | 12,513,850 | +0.15(+1.51%) |
Oct 28, 2008 | 9.904 | 10.09 | 8.971 | 10.02 | 17,874,580 | +0.42(+4.38%) |
Oct 27, 2008 | 9.904 | 10.59 | 9.601 | 9.601 | 9,322,800 | -0.45(-4.51%) |
Oct 24, 2008 | 9.969 | 11.10 | 9.851 | 10.05 | 11,427,026 | -1.03(-9.30%) |
Oct 23, 2008 | 11.73 | 11.73 | 10.34 | 11.09 | 12,416,888 | -0.60(-5.17%) |
Oct 22, 2008 | 11.51 | 12.06 | 11.20 | 11.69 | 12,244,741 | -0.14(-1.22%) |
Oct 21, 2008 | 11.43 | 12.05 | 11.36 | 11.83 | 7,696,298 | +0.24(+2.10%) |
Oct 20, 2008 | 11.19 | 11.64 | 11.03 | 11.59 | 6,659,988 | +0.65(+5.94%) |
Oct 17, 2008 | 10.59 | 11.38 | 10.59 | 10.94 | 10,171,117 | +0.01(+0.12%) |
Oct 16, 2008 | 10.91 | 11.32 | 10.18 | 10.93 | 14,279,927 | +0.07(+0.60%) |
Oct 15, 2008 | 12.11 | 12.14 | 10.55 | 10.86 | 9,648,967 | -1.54(-12.39%) |
Oct 14, 2008 | 13.71 | 13.71 | 11.87 | 12.40 | 7,638,971 | -0.11(-0.84%) |
Oct 13, 2008 | 12.84 | 13.13 | 11.79 | 12.50 | 10,825,296 | +0.43(+3.59%) |
Oct 10, 2008 | 11.78 | 12.64 | 10.89 | 12.07 | 22,197,782 | -0.39(-3.11%) |
Oct 09, 2008 | 14.02 | 14.18 | 12.21 | 12.46 | 15,131,876 | -1.71(-12.05%) |
Oct 08, 2008 | 13.25 | 14.96 | 13.14 | 14.17 | 16,253,626 | -0.21(-1.46%) |
Oct 07, 2008 | 15.76 | 16.32 | 14.36 | 14.38 | 12,891,163 | -1.48(-9.32%) |
Oct 06, 2008 | 14.92 | 16.02 | 14.53 | 15.85 | 14,874,413 | +0.34(+2.20%) |
Oct 03, 2008 | 17.01 | 17.04 | 15.43 | 15.51 | 0 | -1.16(-6.97%) |
Oct 02, 2008 | 17.80 | 17.91 | 16.54 | 16.67 | 12,214,516 | -1.30(-7.23%) |