Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.820 | 9.196 | 8.734 | 9.119 | 397,933 | +0.35(+4.00%) |
Dec 30, 2008 | 8.144 | 8.777 | 8.015 | 8.768 | 481,836 | +0.74(+9.16%) |
Dec 29, 2008 | 8.520 | 8.520 | 7.776 | 8.033 | 297,661 | -0.52(-6.10%) |
Dec 26, 2008 | 8.204 | 8.571 | 8.135 | 8.554 | 172,853 | +0.40(+4.93%) |
Dec 24, 2008 | 8.332 | 8.443 | 8.152 | 8.152 | 197,493 | -0.21(-2.46%) |
Dec 23, 2008 | 8.494 | 8.820 | 8.281 | 8.358 | 189,572 | -0.06(-0.71%) |
Dec 22, 2008 | 8.862 | 8.888 | 8.067 | 8.417 | 301,706 | -0.48(-5.38%) |
Dec 19, 2008 | 8.717 | 9.016 | 8.494 | 8.897 | 711,704 | +0.45(+5.37%) |
Dec 18, 2008 | 8.409 | 8.589 | 8.169 | 8.443 | 308,710 | +0.02(+0.20%) |
Dec 17, 2008 | 8.768 | 8.768 | 8.272 | 8.426 | 570,262 | -0.43(-4.83%) |
Dec 16, 2008 | 8.469 | 8.888 | 8.212 | 8.854 | 492,943 | +0.50(+5.94%) |
Dec 15, 2008 | 8.520 | 8.631 | 8.144 | 8.358 | 424,987 | +0.01(+0.10%) |
Dec 12, 2008 | 7.707 | 8.443 | 7.605 | 8.349 | 0 | +0.45(+5.74%) |
Dec 11, 2008 | 8.195 | 8.358 | 7.759 | 7.896 | 460,626 | -0.33(-4.05%) |
Dec 10, 2008 | 7.981 | 8.358 | 7.861 | 8.229 | 393,292 | +0.29(+3.66%) |
Dec 09, 2008 | 8.383 | 8.623 | 7.879 | 7.938 | 666,574 | -0.35(-4.23%) |
Dec 08, 2008 | 7.767 | 8.460 | 7.682 | 8.289 | 620,845 | +0.73(+9.62%) |
Dec 05, 2008 | 7.015 | 7.562 | 6.946 | 7.562 | 0 | +0.48(+6.76%) |
Dec 04, 2008 | 7.117 | 7.532 | 6.886 | 7.083 | 410,956 | -0.14(-1.90%) |
Dec 03, 2008 | 6.912 | 7.331 | 6.484 | 7.220 | 501,116 | +0.54(+8.07%) |
Dec 02, 2008 | 6.048 | 6.715 | 5.962 | 6.681 | 370,410 | +0.59(+9.69%) |
Dec 01, 2008 | 6.920 | 7.126 | 6.065 | 6.091 | 506,993 | -1.05(-14.73%) |
Nov 28, 2008 | 7.092 | 7.220 | 6.980 | 7.143 | 161,669 | -0.05(-0.71%) |
Nov 26, 2008 | 6.300 | 7.211 | 6.245 | 7.194 | 296,431 | +0.73(+11.24%) |
Nov 25, 2008 | 6.561 | 6.630 | 6.305 | 6.467 | 452,508 | -0.03(-0.40%) |
Nov 24, 2008 | 6.159 | 6.801 | 6.022 | 6.493 | 835,127 | +0.34(+5.56%) |
Nov 21, 2008 | 5.757 | 6.210 | 5.278 | 6.151 | 849,907 | +0.46(+8.12%) |
Nov 20, 2008 | 5.800 | 6.074 | 5.595 | 5.689 | 708,813 | -0.24(-4.04%) |
Nov 19, 2008 | 6.476 | 6.578 | 5.920 | 5.928 | 314,484 | -0.56(-8.70%) |
Nov 18, 2008 | 6.433 | 6.655 | 6.193 | 6.493 | 391,555 | +0.10(+1.61%) |
Nov 17, 2008 | 6.176 | 6.613 | 5.937 | 6.390 | 381,010 | +0.32(+5.21%) |
Nov 14, 2008 | 6.587 | 6.689 | 6.074 | 6.074 | 0 | -0.60(-8.97%) |
Nov 13, 2008 | 6.647 | 6.715 | 6.091 | 6.672 | 676,142 | +0.04(+0.65%) |
Nov 12, 2008 | 6.912 | 7.066 | 6.621 | 6.630 | 417,412 | -0.41(-5.83%) |
Nov 11, 2008 | 7.134 | 7.254 | 6.946 | 7.040 | 544,657 | -0.15(-2.02%) |
Nov 10, 2008 | 7.134 | 7.357 | 7.100 | 7.186 | 408,237 | +0.04(+0.60%) |
Nov 07, 2008 | 7.288 | 7.357 | 6.938 | 7.143 | 647,118 | -0.12(-1.65%) |
Nov 06, 2008 | 7.066 | 7.481 | 7.066 | 7.263 | 309,540 | +0.04(+0.59%) |
Nov 05, 2008 | 7.511 | 7.648 | 7.186 | 7.220 | 521,423 | -0.45(-5.91%) |
Nov 04, 2008 | 7.630 | 7.853 | 7.485 | 7.673 | 475,311 | +0.13(+1.70%) |
Nov 03, 2008 | 7.904 | 8.101 | 7.400 | 7.545 | 660,313 | -0.44(-5.47%) |
Oct 31, 2008 | 7.015 | 7.998 | 6.125 | 7.981 | 2,076,530 | +0.80(+11.20%) |
Oct 30, 2008 | 7.810 | 7.819 | 7.023 | 7.177 | 802,509 | -0.57(-7.40%) |
Oct 29, 2008 | 7.938 | 8.015 | 7.725 | 7.750 | 379,141 | -0.11(-1.41%) |
Oct 28, 2008 | 7.673 | 7.938 | 7.254 | 7.861 | 469,621 | +0.30(+3.96%) |
Oct 27, 2008 | 8.135 | 8.229 | 7.562 | 7.562 | 428,060 | -0.67(-8.11%) |
Oct 24, 2008 | 8.067 | 8.537 | 7.904 | 8.229 | 529,671 | -0.38(-4.37%) |
Oct 23, 2008 | 9.358 | 9.384 | 8.340 | 8.606 | 528,148 | -0.67(-7.20%) |
Oct 22, 2008 | 9.453 | 9.632 | 9.068 | 9.273 | 361,728 | -0.26(-2.69%) |
Oct 21, 2008 | 9.495 | 9.786 | 9.367 | 9.530 | 257,312 | -0.09(-0.89%) |
Oct 20, 2008 | 9.589 | 9.641 | 9.204 | 9.615 | 253,881 | +0.27(+2.84%) |
Oct 17, 2008 | 9.401 | 9.932 | 9.230 | 9.350 | 0 | -0.36(-3.70%) |
Oct 16, 2008 | 9.085 | 9.803 | 8.888 | 9.709 | 699,003 | +0.62(+6.77%) |
Oct 15, 2008 | 9.709 | 10.06 | 9.085 | 9.093 | 256,821 | -0.62(-6.43%) |
Oct 14, 2008 | 10.05 | 10.15 | 9.487 | 9.718 | 292,366 | -0.28(-2.82%) |
Oct 13, 2008 | 9.761 | 10.02 | 9.461 | 10.00 | 597,986 | +0.60(+6.37%) |
Oct 10, 2008 | 8.768 | 9.718 | 8.606 | 9.401 | 0 | +0.31(+3.39%) |
Oct 09, 2008 | 9.530 | 9.966 | 9.033 | 9.093 | 602,426 | -0.56(-5.85%) |
Oct 08, 2008 | 9.752 | 9.966 | 9.264 | 9.658 | 1,074,062 | -0.17(-1.74%) |
Oct 07, 2008 | 10.18 | 10.26 | 9.769 | 9.829 | 649,427 | -0.16(-1.63%) |
Oct 06, 2008 | 9.932 | 10.15 | 9.583 | 9.991 | 659,899 | -0.15(-1.43%) |
Oct 03, 2008 | 10.79 | 10.91 | 10.07 | 10.14 | 0 | -0.50(-4.74%) |
Oct 02, 2008 | 11.08 | 11.08 | 10.64 | 10.64 | 444,782 | -0.44(-3.94%) |