Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.862 | 8.836 | 7.776 | 8.385 | 310,948 | +0.52(+6.66%) |
Dec 30, 2008 | 7.550 | 7.948 | 7.418 | 7.862 | 341,880 | +0.19(+2.42%) |
Dec 29, 2008 | 7.477 | 7.908 | 7.391 | 7.676 | 357,640 | +0.15(+1.94%) |
Dec 26, 2008 | 7.656 | 7.822 | 7.457 | 7.530 | 200,954 | -0.25(-3.15%) |
Dec 24, 2008 | 7.590 | 7.921 | 7.431 | 7.776 | 154,638 | +0.19(+2.45%) |
Dec 23, 2008 | 7.617 | 8.114 | 7.524 | 7.590 | 2,062,502 | +0.07(+0.97%) |
Dec 22, 2008 | 7.398 | 7.590 | 7.152 | 7.517 | 350,296 | -0.12(-1.56%) |
Dec 19, 2008 | 7.577 | 7.902 | 7.285 | 7.636 | 905,780 | +0.35(+4.82%) |
Dec 18, 2008 | 7.451 | 7.756 | 7.179 | 7.285 | 634,033 | -0.34(-4.43%) |
Dec 17, 2008 | 7.563 | 7.941 | 7.398 | 7.623 | 410,213 | +0.19(+2.59%) |
Dec 16, 2008 | 6.967 | 7.537 | 6.874 | 7.431 | 493,978 | +0.40(+5.75%) |
Dec 15, 2008 | 7.033 | 7.338 | 6.901 | 7.027 | 321,049 | -0.19(-2.57%) |
Dec 12, 2008 | 6.695 | 7.212 | 6.629 | 7.212 | 427,789 | +0.22(+3.13%) |
Dec 11, 2008 | 7.312 | 7.524 | 6.927 | 6.993 | 383,591 | -0.46(-6.14%) |
Dec 10, 2008 | 7.338 | 7.656 | 7.139 | 7.451 | 498,107 | +0.21(+2.84%) |
Dec 09, 2008 | 7.424 | 7.849 | 7.060 | 7.245 | 558,119 | +0.04(+0.55%) |
Dec 08, 2008 | 6.616 | 7.292 | 6.616 | 7.206 | 742,817 | +1.01(+16.26%) |
Dec 05, 2008 | 5.999 | 6.284 | 5.595 | 6.198 | 0 | +0.28(+4.70%) |
Dec 04, 2008 | 6.085 | 6.251 | 5.787 | 5.920 | 351,949 | -0.24(-3.88%) |
Dec 03, 2008 | 5.959 | 6.205 | 5.780 | 6.158 | 300,356 | -0.30(-4.72%) |
Dec 02, 2008 | 6.410 | 6.715 | 6.112 | 6.463 | 282,234 | +0.62(+10.54%) |
Dec 01, 2008 | 6.470 | 6.470 | 5.847 | 5.847 | 301,800 | -1.64(-21.95%) |
Nov 28, 2008 | 6.768 | 7.491 | 6.543 | 7.491 | 159,461 | +1.21(+19.32%) |
Nov 26, 2008 | 6.092 | 6.331 | 6.019 | 6.277 | 317,764 | +0.05(+0.74%) |
Nov 25, 2008 | 5.999 | 6.231 | 5.774 | 6.231 | 310,885 | -0.60(-8.74%) |
Nov 24, 2008 | 5.595 | 6.828 | 5.343 | 6.828 | 414,440 | +1.69(+32.90%) |
Nov 21, 2008 | 5.058 | 5.157 | 4.640 | 5.137 | 490,767 | +0.23(+4.73%) |
Nov 20, 2008 | 5.131 | 5.204 | 4.779 | 4.905 | 738,613 | -1.31(-21.02%) |
Nov 19, 2008 | 5.973 | 6.390 | 5.794 | 6.211 | 418,875 | -0.03(-0.42%) |
Nov 18, 2008 | 5.774 | 6.350 | 5.721 | 6.238 | 850,542 | +0.27(+4.56%) |
Nov 17, 2008 | 5.966 | 6.118 | 5.681 | 5.966 | 908,029 | +0.00(+0.00%) |
Nov 14, 2008 | 6.026 | 6.231 | 5.760 | 5.966 | 0 | +0.13(+2.16%) |
Nov 13, 2008 | 5.383 | 5.860 | 5.117 | 5.840 | 516,499 | +0.23(+4.01%) |
Nov 12, 2008 | 6.125 | 6.152 | 5.336 | 5.615 | 343,800 | -1.05(-15.81%) |
Nov 11, 2008 | 6.702 | 7.146 | 6.423 | 6.669 | 275,952 | -0.42(-5.89%) |
Nov 10, 2008 | 7.603 | 7.795 | 7.060 | 7.086 | 345,039 | -0.81(-10.24%) |
Nov 07, 2008 | 7.239 | 8.584 | 7.212 | 7.895 | 502,329 | +0.66(+9.17%) |
Nov 06, 2008 | 8.054 | 8.193 | 7.192 | 7.232 | 350,441 | -1.39(-16.08%) |
Nov 05, 2008 | 8.651 | 8.796 | 8.200 | 8.617 | 515,043 | +0.13(+1.56%) |
Nov 04, 2008 | 8.041 | 8.617 | 7.822 | 8.485 | 342,866 | +1.09(+14.80%) |
Nov 03, 2008 | 7.126 | 7.650 | 6.894 | 7.391 | 251,981 | +0.52(+7.52%) |
Oct 31, 2008 | 6.357 | 7.212 | 6.110 | 6.874 | 312,425 | -0.17(-2.35%) |
Oct 30, 2008 | 7.464 | 7.749 | 6.649 | 7.040 | 511,034 | +0.39(+5.88%) |
Oct 29, 2008 | 6.344 | 7.060 | 6.125 | 6.649 | 726,179 | +0.79(+13.46%) |
Oct 28, 2008 | 5.800 | 5.913 | 4.958 | 5.860 | 577,696 | +0.07(+1.26%) |
Oct 27, 2008 | 6.264 | 6.377 | 5.767 | 5.787 | 368,427 | -0.31(-5.11%) |
Oct 24, 2008 | 6.350 | 7.027 | 6.099 | 6.099 | 617,816 | -0.95(-13.45%) |
Oct 23, 2008 | 7.073 | 7.247 | 6.616 | 7.046 | 340,691 | -0.38(-5.09%) |
Oct 22, 2008 | 7.378 | 7.868 | 6.960 | 7.424 | 501,622 | -0.28(-3.61%) |
Oct 21, 2008 | 7.795 | 8.094 | 7.623 | 7.703 | 307,812 | -0.38(-4.68%) |
Oct 20, 2008 | 7.152 | 8.279 | 7.088 | 8.081 | 423,389 | +1.47(+22.27%) |
Oct 17, 2008 | 6.629 | 7.199 | 6.198 | 6.609 | 0 | -0.37(-5.32%) |
Oct 16, 2008 | 7.795 | 7.822 | 6.642 | 6.980 | 726,577 | -2.09(-23.03%) |
Oct 15, 2008 | 9.207 | 10.65 | 8.465 | 9.068 | 1,236,733 | -0.80(-8.06%) |
Oct 14, 2008 | 10.27 | 10.32 | 9.479 | 9.864 | 2,725,009 | -0.44(-4.31%) |
Oct 13, 2008 | 9.459 | 10.31 | 9.075 | 10.31 | 255,032 | +1.92(+22.92%) |
Oct 10, 2008 | 8.492 | 8.956 | 7.557 | 8.385 | 748,289 | -0.34(-3.88%) |
Oct 09, 2008 | 10.65 | 10.69 | 8.677 | 8.724 | 944,574 | -0.76(-7.97%) |
Oct 08, 2008 | 9.519 | 10.25 | 9.194 | 9.479 | 650,645 | -0.24(-2.46%) |
Oct 07, 2008 | 10.57 | 10.86 | 9.685 | 9.718 | 380,028 | -0.05(-0.54%) |
Oct 06, 2008 | 10.70 | 10.70 | 9.201 | 9.771 | 467,546 | -1.13(-10.40%) |
Oct 03, 2008 | 11.26 | 12.13 | 10.74 | 10.90 | 0 | -0.60(-5.24%) |
Oct 02, 2008 | 12.51 | 12.55 | 11.44 | 11.51 | 152,152 | -1.04(-8.29%) |