Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.430 | 7.680 | 7.340 | 7.340 | 3,547,396 | -0.23(-3.04%) |
Dec 30, 2008 | 7.490 | 7.590 | 7.310 | 7.570 | 2,100,596 | +0.18(+2.44%) |
Dec 29, 2008 | 7.720 | 7.720 | 7.300 | 7.390 | 3,109,177 | -0.32(-4.15%) |
Dec 26, 2008 | 7.510 | 7.740 | 7.400 | 7.710 | 818,908 | +0.24(+3.21%) |
Dec 24, 2008 | 7.460 | 7.540 | 7.400 | 7.470 | 543,365 | +0.03(+0.40%) |
Dec 23, 2008 | 7.630 | 7.630 | 7.230 | 7.440 | 1,720,625 | +0.02(+0.27%) |
Dec 22, 2008 | 7.810 | 7.880 | 7.300 | 7.420 | 2,645,734 | -0.38(-4.87%) |
Dec 19, 2008 | 8.600 | 8.600 | 7.670 | 7.800 | 3,765,927 | -0.17(-2.13%) |
Dec 18, 2008 | 8.090 | 8.240 | 7.800 | 7.970 | 3,686,891 | -0.05(-0.62%) |
Dec 17, 2008 | 7.380 | 8.200 | 7.220 | 8.020 | 3,339,551 | +0.53(+7.08%) |
Dec 16, 2008 | 7.250 | 7.540 | 7.100 | 7.490 | 2,549,814 | +0.47(+6.70%) |
Dec 15, 2008 | 7.410 | 7.420 | 6.850 | 7.020 | 2,429,273 | -0.21(-2.90%) |
Dec 12, 2008 | 6.760 | 7.280 | 6.430 | 7.230 | 3,306,481 | +0.46(+6.79%) |
Dec 11, 2008 | 6.750 | 7.250 | 6.580 | 6.770 | 3,120,478 | -0.06(-0.88%) |
Dec 10, 2008 | 7.220 | 7.290 | 6.630 | 6.830 | 5,041,662 | -0.35(-4.87%) |
Dec 09, 2008 | 7.560 | 7.820 | 7.140 | 7.180 | 3,923,091 | -0.56(-7.24%) |
Dec 08, 2008 | 7.870 | 7.990 | 7.530 | 7.740 | 2,985,516 | +0.02(+0.26%) |
Dec 05, 2008 | 6.700 | 7.750 | 6.500 | 7.720 | 3,107,309 | +0.93(+13.70%) |
Dec 04, 2008 | 6.830 | 7.400 | 6.540 | 6.790 | 3,148,300 | -0.12(-1.74%) |
Dec 03, 2008 | 6.440 | 7.000 | 6.160 | 6.910 | 4,753,979 | +0.58(+9.16%) |
Dec 02, 2008 | 6.160 | 6.340 | 5.890 | 6.330 | 3,065,823 | +0.26(+4.28%) |
Dec 01, 2008 | 6.390 | 6.620 | 6.020 | 6.070 | 2,460,846 | -0.66(-9.81%) |
Nov 28, 2008 | 6.840 | 6.840 | 6.520 | 6.730 | 1,321,256 | -0.13(-1.90%) |
Nov 26, 2008 | 6.100 | 6.930 | 5.970 | 6.860 | 2,747,634 | +0.58(+9.24%) |
Nov 25, 2008 | 5.820 | 6.300 | 5.650 | 6.280 | 3,907,925 | +0.63(+11.15%) |
Nov 24, 2008 | 5.690 | 5.870 | 5.000 | 5.650 | 7,815,024 | +0.16(+2.91%) |
Nov 21, 2008 | 5.730 | 5.770 | 3.650 | 5.490 | 21,566,436 | -2.14(-28.05%) |
Nov 20, 2008 | 7.780 | 8.240 | 6.690 | 7.630 | 6,802,400 | -0.45(-5.57%) |
Nov 19, 2008 | 9.880 | 9.990 | 7.920 | 8.080 | 6,067,212 | -1.76(-17.89%) |
Nov 18, 2008 | 10.12 | 10.48 | 9.480 | 9.840 | 3,445,229 | -0.26(-2.57%) |
Nov 17, 2008 | 11.09 | 11.25 | 10.05 | 10.10 | 4,528,194 | -1.12(-9.98%) |
Nov 14, 2008 | 11.76 | 12.14 | 11.19 | 11.22 | 2,313,051 | -0.67(-5.63%) |
Nov 13, 2008 | 11.57 | 11.96 | 10.69 | 11.89 | 3,874,789 | +0.39(+3.39%) |
Nov 12, 2008 | 11.97 | 12.06 | 11.43 | 11.50 | 2,660,766 | -0.64(-5.27%) |
Nov 11, 2008 | 12.46 | 12.55 | 12.02 | 12.14 | 1,930,281 | -0.47(-3.73%) |
Nov 10, 2008 | 13.17 | 13.54 | 12.41 | 12.61 | 1,392,823 | -0.32(-2.47%) |
Nov 07, 2008 | 13.50 | 13.68 | 12.59 | 12.93 | 1,961,508 | -0.43(-3.22%) |
Nov 06, 2008 | 13.74 | 14.24 | 13.27 | 13.36 | 1,617,264 | -0.32(-2.34%) |
Nov 05, 2008 | 14.79 | 14.79 | 13.63 | 13.68 | 1,524,799 | -1.03(-7.00%) |
Nov 04, 2008 | 14.40 | 14.79 | 13.89 | 14.71 | 1,647,051 | +0.58(+4.10%) |
Nov 03, 2008 | 14.50 | 14.71 | 13.96 | 14.13 | 2,161,617 | -0.49(-3.35%) |
Oct 31, 2008 | 13.85 | 14.73 | 13.68 | 14.62 | 1,718,606 | +0.81(+5.87%) |
Oct 30, 2008 | 14.00 | 14.39 | 13.39 | 13.81 | 2,417,633 | +0.19(+1.40%) |
Oct 29, 2008 | 13.27 | 14.39 | 12.96 | 13.62 | 1,996,519 | +0.40(+3.03%) |
Oct 28, 2008 | 12.10 | 13.23 | 11.68 | 13.22 | 2,631,931 | +1.38(+11.66%) |
Oct 27, 2008 | 11.40 | 12.50 | 11.40 | 11.84 | 1,989,245 | +0.21(+1.81%) |
Oct 24, 2008 | 10.67 | 11.99 | 10.12 | 11.63 | 1,724,481 | -0.13(-1.11%) |
Oct 23, 2008 | 12.21 | 12.42 | 11.31 | 11.76 | 2,449,089 | -0.40(-3.29%) |
Oct 22, 2008 | 12.59 | 12.77 | 11.72 | 12.16 | 1,710,153 | -0.68(-5.30%) |
Oct 21, 2008 | 13.00 | 13.55 | 12.80 | 12.84 | 2,072,496 | -0.39(-2.95%) |
Oct 20, 2008 | 12.94 | 13.27 | 12.73 | 13.23 | 1,291,111 | +0.47(+3.68%) |
Oct 17, 2008 | 12.22 | 13.24 | 12.05 | 12.76 | 2,007,760 | +0.14(+1.11%) |
Oct 16, 2008 | 12.18 | 12.73 | 11.42 | 12.62 | 3,025,035 | +0.49(+4.04%) |
Oct 15, 2008 | 13.35 | 13.45 | 12.13 | 12.13 | 2,177,599 | -1.46(-10.74%) |
Oct 14, 2008 | 14.89 | 16.52 | 13.20 | 13.59 | 2,891,439 | -0.64(-4.50%) |
Oct 13, 2008 | 13.74 | 14.23 | 13.12 | 14.23 | 3,376,616 | +1.28(+9.88%) |
Oct 10, 2008 | 12.65 | 13.56 | 11.94 | 12.95 | 4,253,005 | -0.31(-2.34%) |
Oct 09, 2008 | 14.24 | 14.84 | 13.21 | 13.26 | 3,017,935 | -0.81(-5.76%) |
Oct 08, 2008 | 13.33 | 14.56 | 13.00 | 14.07 | 4,760,968 | +0.34(+2.48%) |
Oct 07, 2008 | 14.83 | 14.90 | 13.73 | 13.73 | 2,992,138 | -0.87(-5.96%) |
Oct 06, 2008 | 14.33 | 14.60 | 13.60 | 14.60 | 4,623,296 | +0.17(+1.18%) |
Oct 03, 2008 | 15.23 | 15.48 | 14.42 | 14.43 | 0 | -0.84(-5.50%) |
Oct 02, 2008 | 16.15 | 16.39 | 15.23 | 15.27 | 1,688,184 | -0.88(-5.45%) |