Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.486 | 10.10 | 9.486 | 9.853 | 411,962 | +0.35(+3.68%) |
Dec 30, 2008 | 9.190 | 9.548 | 9.083 | 9.504 | 374,506 | +0.35(+3.82%) |
Dec 29, 2008 | 9.486 | 9.557 | 8.993 | 9.154 | 369,077 | -0.32(-3.40%) |
Dec 26, 2008 | 9.092 | 9.548 | 8.948 | 9.477 | 447,858 | +0.39(+4.34%) |
Dec 24, 2008 | 8.760 | 9.199 | 8.689 | 9.083 | 158,520 | +0.38(+4.32%) |
Dec 23, 2008 | 9.217 | 9.486 | 8.635 | 8.706 | 1,011,337 | -0.41(-4.52%) |
Dec 22, 2008 | 9.213 | 9.217 | 8.886 | 9.119 | 1,131,765 | +0.03(+0.30%) |
Dec 19, 2008 | 8.859 | 9.092 | 8.599 | 9.092 | 702,283 | +0.31(+3.57%) |
Dec 18, 2008 | 8.814 | 8.866 | 8.393 | 8.778 | 806,802 | +0.04(+0.51%) |
Dec 17, 2008 | 8.339 | 8.912 | 8.339 | 8.733 | 1,882,739 | +0.14(+1.67%) |
Dec 16, 2008 | 8.527 | 8.724 | 7.972 | 8.590 | 667,224 | +0.14(+1.70%) |
Dec 15, 2008 | 8.975 | 8.975 | 8.321 | 8.447 | 697,168 | -0.45(-5.04%) |
Dec 12, 2008 | 7.300 | 8.912 | 7.300 | 8.895 | 853,133 | +1.40(+18.64%) |
Dec 11, 2008 | 8.563 | 8.747 | 7.399 | 7.497 | 820,227 | -1.05(-12.26%) |
Dec 10, 2008 | 8.599 | 8.939 | 8.330 | 8.545 | 653,044 | +0.04(+0.42%) |
Dec 09, 2008 | 8.608 | 9.001 | 8.285 | 8.509 | 556,630 | -0.19(-2.16%) |
Dec 08, 2008 | 8.115 | 8.832 | 8.062 | 8.698 | 776,151 | +0.53(+6.47%) |
Dec 05, 2008 | 7.694 | 8.169 | 7.515 | 8.169 | 514,748 | +0.38(+4.83%) |
Dec 04, 2008 | 8.160 | 8.366 | 7.605 | 7.793 | 885,309 | -0.47(-5.74%) |
Dec 03, 2008 | 7.873 | 8.355 | 7.166 | 8.268 | 1,359,149 | +0.64(+8.46%) |
Dec 02, 2008 | 6.449 | 7.730 | 6.449 | 7.623 | 1,031,498 | +1.28(+20.20%) |
Dec 01, 2008 | 7.479 | 7.560 | 6.306 | 6.342 | 624,690 | -1.30(-17.00%) |
Nov 28, 2008 | 7.972 | 7.972 | 7.524 | 7.641 | 250,962 | -0.24(-3.07%) |
Nov 26, 2008 | 6.951 | 7.918 | 6.467 | 7.882 | 719,052 | +0.92(+13.26%) |
Nov 25, 2008 | 6.351 | 7.040 | 6.198 | 6.960 | 965,474 | +0.67(+10.68%) |
Nov 24, 2008 | 6.127 | 6.673 | 6.055 | 6.288 | 1,023,910 | +0.40(+6.85%) |
Nov 21, 2008 | 5.419 | 5.975 | 5.115 | 5.885 | 1,001,982 | +0.55(+10.24%) |
Nov 20, 2008 | 5.903 | 5.930 | 5.294 | 5.339 | 1,406,186 | -0.59(-9.97%) |
Nov 19, 2008 | 6.046 | 6.342 | 5.912 | 5.930 | 1,040,759 | -0.13(-2.07%) |
Nov 18, 2008 | 6.001 | 6.091 | 5.742 | 6.055 | 807,052 | +0.05(+0.90%) |
Nov 17, 2008 | 6.118 | 6.413 | 5.975 | 6.001 | 913,709 | -0.14(-2.33%) |
Nov 14, 2008 | 6.521 | 6.709 | 5.957 | 6.145 | 735,430 | -0.40(-6.16%) |
Nov 13, 2008 | 6.781 | 6.781 | 5.831 | 6.548 | 1,018,148 | -0.21(-3.18%) |
Nov 12, 2008 | 7.444 | 7.444 | 6.718 | 6.763 | 580,837 | -0.77(-10.23%) |
Nov 11, 2008 | 8.733 | 8.868 | 7.408 | 7.533 | 1,071,127 | -1.29(-14.62%) |
Nov 10, 2008 | 9.316 | 9.987 | 8.733 | 8.823 | 755,122 | -0.04(-0.40%) |
Nov 07, 2008 | 9.190 | 9.190 | 8.617 | 8.859 | 706,367 | -0.13(-1.49%) |
Nov 06, 2008 | 9.835 | 10.12 | 8.294 | 8.993 | 1,756,942 | -1.79(-16.61%) |
Nov 05, 2008 | 12.00 | 12.05 | 10.75 | 10.78 | 906,922 | -1.16(-9.74%) |
Nov 04, 2008 | 12.02 | 12.47 | 11.64 | 11.95 | 814,559 | +0.33(+2.85%) |
Nov 03, 2008 | 12.03 | 12.49 | 11.54 | 11.62 | 598,217 | -0.24(-2.04%) |
Oct 31, 2008 | 11.55 | 12.20 | 11.26 | 11.86 | 557,011 | +0.32(+2.80%) |
Oct 30, 2008 | 11.90 | 11.90 | 11.26 | 11.54 | 578,063 | +0.20(+1.74%) |
Oct 29, 2008 | 10.28 | 12.33 | 10.11 | 11.34 | 1,346,420 | +1.42(+14.36%) |
Oct 28, 2008 | 9.531 | 9.978 | 9.163 | 9.916 | 888,844 | +0.29(+2.98%) |
Oct 27, 2008 | 9.665 | 10.40 | 9.387 | 9.629 | 590,449 | -0.16(-1.65%) |
Oct 24, 2008 | 9.504 | 10.01 | 9.459 | 9.790 | 487,044 | -0.50(-4.87%) |
Oct 23, 2008 | 10.53 | 10.84 | 9.674 | 10.29 | 552,076 | -0.34(-3.20%) |
Oct 22, 2008 | 11.75 | 11.75 | 10.35 | 10.63 | 691,842 | -1.12(-9.53%) |
Oct 21, 2008 | 11.95 | 12.35 | 11.64 | 11.75 | 1,383,451 | -0.19(-1.58%) |
Oct 20, 2008 | 12.54 | 12.85 | 11.64 | 11.94 | 1,041,481 | -0.37(-2.98%) |
Oct 17, 2008 | 11.73 | 13.42 | 11.65 | 12.31 | 806,420 | +0.26(+2.16%) |
Oct 16, 2008 | 11.46 | 12.14 | 11.06 | 12.05 | 1,399,636 | +0.74(+6.58%) |
Oct 15, 2008 | 12.62 | 13.02 | 11.29 | 11.30 | 668,473 | -1.68(-12.91%) |
Oct 14, 2008 | 14.14 | 14.31 | 12.72 | 12.98 | 1,104,184 | -0.19(-1.43%) |
Oct 13, 2008 | 12.01 | 13.19 | 11.66 | 13.17 | 1,143,111 | +1.60(+13.86%) |
Oct 10, 2008 | 11.14 | 12.23 | 10.26 | 11.56 | 1,521,357 | +0.23(+2.06%) |
Oct 09, 2008 | 12.78 | 13.08 | 11.14 | 11.33 | 693,421 | -1.34(-10.60%) |
Oct 08, 2008 | 12.07 | 13.28 | 11.64 | 12.67 | 1,799,542 | +0.29(+2.31%) |
Oct 07, 2008 | 13.11 | 13.11 | 12.35 | 12.39 | 1,353,337 | -0.47(-3.62%) |
Oct 06, 2008 | 13.34 | 13.74 | 12.05 | 12.85 | 1,531,513 | -1.07(-7.72%) |
Oct 03, 2008 | 15.28 | 16.17 | 13.78 | 13.93 | 1,285,698 | -1.25(-8.21%) |
Oct 02, 2008 | 17.13 | 17.13 | 14.99 | 15.17 | 676,815 | -1.68(-9.99%) |