Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.010 | 8.280 | 7.850 | 7.880 | 2,677,914 | -0.05(-0.63%) |
Dec 30, 2008 | 7.480 | 7.930 | 7.410 | 7.930 | 1,329,774 | +0.49(+6.59%) |
Dec 29, 2008 | 7.520 | 7.770 | 7.260 | 7.440 | 1,470,583 | -0.11(-1.46%) |
Dec 26, 2008 | 7.480 | 7.590 | 7.370 | 7.550 | 565,856 | +0.12(+1.62%) |
Dec 24, 2008 | 7.610 | 7.730 | 7.390 | 7.430 | 1,005,290 | -0.19(-2.49%) |
Dec 23, 2008 | 7.590 | 7.640 | 7.320 | 7.620 | 2,398,664 | +0.10(+1.33%) |
Dec 22, 2008 | 7.290 | 7.680 | 7.210 | 7.520 | 3,699,112 | +0.22(+3.01%) |
Dec 19, 2008 | 7.500 | 8.620 | 7.300 | 7.300 | 8,866,686 | -0.90(-10.98%) |
Dec 18, 2008 | 8.000 | 8.300 | 7.890 | 8.200 | 2,191,791 | +0.14(+1.74%) |
Dec 17, 2008 | 7.700 | 8.300 | 7.460 | 8.060 | 2,297,106 | +0.13(+1.64%) |
Dec 16, 2008 | 7.760 | 8.030 | 7.570 | 7.930 | 2,560,265 | +0.34(+4.48%) |
Dec 15, 2008 | 8.330 | 8.480 | 7.490 | 7.590 | 1,849,763 | -0.72(-8.66%) |
Dec 12, 2008 | 8.300 | 8.550 | 7.950 | 8.310 | 1,849,998 | -0.28(-3.26%) |
Dec 11, 2008 | 8.530 | 8.890 | 8.270 | 8.590 | 2,744,837 | +0.01(+0.12%) |
Dec 10, 2008 | 8.260 | 8.910 | 8.140 | 8.580 | 1,749,844 | +0.43(+5.28%) |
Dec 09, 2008 | 8.500 | 9.010 | 8.100 | 8.150 | 2,492,290 | -0.44(-5.12%) |
Dec 08, 2008 | 8.410 | 8.735 | 8.310 | 8.590 | 2,789,515 | +0.37(+4.50%) |
Dec 05, 2008 | 7.460 | 8.240 | 7.200 | 8.220 | 3,167,409 | +0.67(+8.87%) |
Dec 04, 2008 | 7.190 | 8.120 | 7.180 | 7.550 | 2,563,465 | +0.20(+2.72%) |
Dec 03, 2008 | 6.950 | 7.430 | 6.890 | 7.350 | 2,144,549 | +0.21(+2.94%) |
Dec 02, 2008 | 6.870 | 7.150 | 6.730 | 7.140 | 1,823,251 | +0.31(+4.54%) |
Dec 01, 2008 | 7.370 | 7.480 | 6.590 | 6.830 | 2,069,462 | -0.78(-10.25%) |
Nov 28, 2008 | 7.770 | 7.820 | 7.380 | 7.610 | 785,757 | -0.23(-2.93%) |
Nov 26, 2008 | 7.170 | 7.950 | 6.900 | 7.840 | 2,480,160 | +0.11(+1.42%) |
Nov 25, 2008 | 7.330 | 7.780 | 7.200 | 7.730 | 2,339,334 | +0.44(+6.04%) |
Nov 24, 2008 | 6.600 | 7.400 | 6.540 | 7.290 | 2,605,751 | +0.77(+11.81%) |
Nov 21, 2008 | 6.550 | 6.960 | 5.760 | 6.520 | 3,667,783 | +0.29(+4.65%) |
Nov 20, 2008 | 7.000 | 7.230 | 6.200 | 6.230 | 4,226,292 | -0.89(-12.50%) |
Nov 19, 2008 | 8.120 | 8.370 | 7.110 | 7.120 | 2,720,344 | -0.97(-11.99%) |
Nov 18, 2008 | 8.070 | 8.380 | 7.780 | 8.090 | 2,633,092 | -0.05(-0.61%) |
Nov 17, 2008 | 8.200 | 8.590 | 8.030 | 8.140 | 1,935,087 | -0.22(-2.63%) |
Nov 14, 2008 | 8.970 | 9.320 | 7.970 | 8.360 | 2,679,720 | -0.76(-8.33%) |
Nov 13, 2008 | 8.110 | 9.120 | 7.640 | 9.120 | 3,230,683 | +0.85(+10.28%) |
Nov 12, 2008 | 8.410 | 8.520 | 8.160 | 8.270 | 2,024,320 | -0.12(-1.43%) |
Nov 11, 2008 | 8.360 | 8.920 | 8.130 | 8.390 | 1,893,354 | -0.12(-1.41%) |
Nov 10, 2008 | 9.450 | 9.450 | 8.440 | 8.510 | 1,277,625 | -0.67(-7.30%) |
Nov 07, 2008 | 9.010 | 9.440 | 8.860 | 9.180 | 1,873,681 | +0.23(+2.57%) |
Nov 06, 2008 | 9.310 | 9.580 | 8.920 | 8.950 | 1,271,811 | -0.40(-4.28%) |
Nov 05, 2008 | 10.20 | 10.50 | 9.260 | 9.350 | 1,893,394 | -0.96(-9.31%) |
Nov 04, 2008 | 10.17 | 10.43 | 9.870 | 10.31 | 1,169,827 | +0.35(+3.51%) |
Nov 03, 2008 | 10.57 | 10.57 | 9.860 | 9.960 | 1,690,845 | -0.66(-6.21%) |
Oct 31, 2008 | 10.35 | 10.88 | 10.08 | 10.62 | 1,910,160 | +0.32(+3.11%) |
Oct 30, 2008 | 10.19 | 10.39 | 9.980 | 10.30 | 1,434,505 | +0.24(+2.39%) |
Oct 29, 2008 | 9.950 | 10.34 | 9.780 | 10.06 | 2,282,612 | +0.09(+0.90%) |
Oct 28, 2008 | 9.450 | 10.00 | 9.040 | 9.970 | 2,455,115 | +0.68(+7.32%) |
Oct 27, 2008 | 9.180 | 9.740 | 9.160 | 9.290 | 1,581,621 | -0.08(-0.85%) |
Oct 24, 2008 | 8.800 | 9.680 | 8.800 | 9.370 | 1,810,290 | -0.40(-4.09%) |
Oct 23, 2008 | 9.800 | 10.00 | 9.460 | 9.770 | 1,953,060 | +0.10(+1.03%) |
Oct 22, 2008 | 9.770 | 10.02 | 9.470 | 9.670 | 2,504,000 | -0.35(-3.49%) |
Oct 21, 2008 | 10.27 | 10.63 | 9.970 | 10.02 | 1,502,256 | -0.42(-4.02%) |
Oct 20, 2008 | 9.810 | 11.00 | 9.760 | 10.44 | 2,718,627 | +0.78(+8.07%) |
Oct 17, 2008 | 9.150 | 9.980 | 9.150 | 9.660 | 2,747,456 | +0.14(+1.47%) |
Oct 16, 2008 | 9.750 | 9.920 | 8.790 | 9.520 | 1,836,407 | -0.03(-0.31%) |
Oct 15, 2008 | 10.26 | 10.37 | 9.430 | 9.550 | 2,936,137 | -0.88(-8.44%) |
Oct 14, 2008 | 11.51 | 12.00 | 9.870 | 10.43 | 2,712,240 | -0.43(-3.96%) |
Oct 13, 2008 | 11.44 | 11.44 | 10.28 | 10.86 | 2,196,664 | +0.53(+5.13%) |
Oct 10, 2008 | 9.370 | 10.33 | 9.200 | 10.33 | 5,960,835 | +0.23(+2.28%) |
Oct 09, 2008 | 10.37 | 10.37 | 9.490 | 10.10 | 3,033,739 | +0.28(+2.85%) |
Oct 08, 2008 | 9.700 | 10.30 | 9.330 | 9.820 | 3,616,361 | -0.28(-2.77%) |
Oct 07, 2008 | 11.15 | 11.15 | 10.00 | 10.10 | 4,663,402 | -0.83(-7.59%) |
Oct 06, 2008 | 11.64 | 12.38 | 10.25 | 10.93 | 6,744,772 | -1.05(-8.76%) |
Oct 03, 2008 | 12.55 | 12.64 | 11.58 | 11.98 | 4,019,822 | -0.37(-3.00%) |
Oct 02, 2008 | 14.20 | 14.20 | 12.04 | 12.35 | 5,116,627 | -1.01(-7.56%) |