Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.447 | 10.00 | 9.025 | 10.00 | 64,497 | +0.58(+6.14%) |
Dec 30, 2008 | 9.152 | 9.423 | 8.845 | 9.423 | 33,496 | +0.34(+3.78%) |
Dec 29, 2008 | 9.616 | 9.616 | 8.736 | 9.079 | 34,644 | -0.54(-5.58%) |
Dec 26, 2008 | 9.640 | 9.640 | 9.339 | 9.616 | 6,262 | +0.01(+0.06%) |
Dec 24, 2008 | 9.640 | 9.640 | 9.537 | 9.610 | 11,948 | -0.03(-0.31%) |
Dec 23, 2008 | 9.851 | 10.00 | 9.513 | 9.640 | 25,064 | -0.12(-1.23%) |
Dec 22, 2008 | 9.766 | 10.40 | 9.393 | 9.760 | 57,631 | +0.07(+0.75%) |
Dec 19, 2008 | 9.772 | 10.69 | 9.495 | 9.688 | 204,135 | +0.26(+2.75%) |
Dec 18, 2008 | 9.067 | 9.616 | 8.537 | 9.429 | 87,608 | +0.40(+4.47%) |
Dec 17, 2008 | 8.953 | 9.158 | 8.875 | 9.025 | 45,599 | -0.11(-1.19%) |
Dec 16, 2008 | 8.664 | 9.140 | 8.447 | 9.134 | 62,809 | +0.60(+6.99%) |
Dec 15, 2008 | 8.977 | 9.037 | 8.483 | 8.537 | 71,062 | -0.43(-4.77%) |
Dec 12, 2008 | 8.513 | 8.965 | 8.290 | 8.965 | 64,862 | +0.24(+2.76%) |
Dec 11, 2008 | 8.995 | 9.200 | 8.724 | 8.724 | 47,219 | -0.40(-4.42%) |
Dec 10, 2008 | 9.001 | 9.399 | 8.869 | 9.128 | 47,788 | +0.20(+2.23%) |
Dec 09, 2008 | 9.706 | 9.971 | 8.893 | 8.929 | 133,659 | -0.89(-9.08%) |
Dec 08, 2008 | 9.555 | 9.869 | 9.278 | 9.821 | 53,392 | +0.49(+5.23%) |
Dec 05, 2008 | 8.784 | 9.357 | 8.447 | 9.333 | 33,227 | +0.40(+4.45%) |
Dec 04, 2008 | 8.730 | 9.272 | 8.477 | 8.935 | 108,251 | +0.07(+0.75%) |
Dec 03, 2008 | 8.363 | 8.911 | 7.411 | 8.869 | 174,876 | +1.07(+13.67%) |
Dec 02, 2008 | 7.730 | 7.814 | 7.338 | 7.802 | 117,846 | +0.25(+3.35%) |
Dec 01, 2008 | 8.736 | 8.736 | 7.531 | 7.549 | 98,003 | -1.43(-15.96%) |
Nov 28, 2008 | 9.013 | 9.085 | 8.748 | 8.983 | 17,733 | -0.10(-1.06%) |
Nov 26, 2008 | 8.429 | 9.079 | 8.302 | 9.079 | 80,811 | +0.42(+4.87%) |
Nov 25, 2008 | 8.597 | 8.706 | 8.272 | 8.658 | 66,403 | +0.10(+1.13%) |
Nov 24, 2008 | 8.356 | 8.860 | 8.356 | 8.561 | 100,523 | +0.22(+2.60%) |
Nov 21, 2008 | 7.929 | 8.387 | 7.597 | 8.344 | 181,821 | +0.63(+8.20%) |
Nov 20, 2008 | 7.893 | 8.399 | 7.567 | 7.712 | 67,060 | -0.27(-3.40%) |
Nov 19, 2008 | 8.453 | 8.905 | 7.935 | 7.983 | 82,338 | -0.58(-6.76%) |
Nov 18, 2008 | 8.965 | 9.001 | 8.013 | 8.561 | 90,596 | +0.08(+1.00%) |
Nov 17, 2008 | 8.543 | 9.200 | 8.435 | 8.477 | 77,913 | -0.14(-1.61%) |
Nov 14, 2008 | 8.838 | 9.296 | 8.471 | 8.616 | 97,167 | -0.37(-4.09%) |
Nov 13, 2008 | 8.423 | 9.122 | 7.935 | 8.983 | 88,914 | +0.67(+8.04%) |
Nov 12, 2008 | 8.495 | 8.567 | 8.164 | 8.314 | 139,478 | -0.27(-3.09%) |
Nov 11, 2008 | 8.694 | 8.965 | 8.495 | 8.579 | 92,103 | -0.13(-1.45%) |
Nov 10, 2008 | 8.989 | 9.007 | 8.555 | 8.706 | 114,498 | -0.15(-1.70%) |
Nov 07, 2008 | 9.387 | 9.586 | 8.736 | 8.857 | 114,566 | -0.43(-4.67%) |
Nov 06, 2008 | 9.730 | 9.748 | 9.188 | 9.290 | 55,214 | -0.59(-5.98%) |
Nov 05, 2008 | 9.941 | 10.19 | 9.640 | 9.881 | 92,976 | -0.24(-2.38%) |
Nov 04, 2008 | 10.14 | 10.15 | 9.688 | 10.12 | 49,788 | +0.27(+2.69%) |
Nov 03, 2008 | 9.881 | 10.01 | 9.790 | 9.857 | 53,790 | -0.14(-1.39%) |
Oct 31, 2008 | 9.351 | 10.01 | 9.351 | 9.995 | 72,836 | +0.58(+6.21%) |
Oct 30, 2008 | 8.706 | 9.489 | 8.537 | 9.411 | 162,250 | +1.02(+12.13%) |
Oct 29, 2008 | 8.375 | 8.748 | 8.128 | 8.393 | 53,526 | +0.01(+0.07%) |
Oct 28, 2008 | 8.284 | 8.435 | 7.838 | 8.387 | 100,473 | +0.39(+4.82%) |
Oct 27, 2008 | 8.320 | 8.483 | 8.001 | 8.001 | 91,271 | -0.42(-5.01%) |
Oct 24, 2008 | 9.037 | 9.043 | 8.185 | 8.423 | 113,059 | -0.71(-7.78%) |
Oct 23, 2008 | 9.224 | 9.676 | 9.073 | 9.134 | 72,242 | -0.20(-2.19%) |
Oct 22, 2008 | 9.561 | 9.742 | 9.302 | 9.339 | 37,532 | -0.49(-5.02%) |
Oct 21, 2008 | 9.399 | 10.06 | 9.170 | 9.833 | 73,209 | +0.20(+2.06%) |
Oct 20, 2008 | 9.754 | 9.760 | 9.417 | 9.634 | 63,541 | +0.04(+0.44%) |
Oct 17, 2008 | 9.754 | 10.24 | 9.477 | 9.592 | 88,214 | -0.71(-6.90%) |
Oct 16, 2008 | 9.736 | 10.30 | 9.085 | 10.30 | 80,164 | +0.66(+6.87%) |
Oct 15, 2008 | 9.555 | 10.09 | 9.429 | 9.640 | 151,742 | -0.25(-2.50%) |
Oct 14, 2008 | 10.24 | 10.33 | 9.443 | 9.887 | 86,071 | -0.14(-1.44%) |
Oct 13, 2008 | 9.610 | 10.03 | 9.441 | 10.03 | 85,718 | +0.84(+9.11%) |
Oct 10, 2008 | 8.471 | 9.308 | 7.393 | 9.194 | 146,423 | +0.41(+4.66%) |
Oct 09, 2008 | 9.742 | 9.742 | 8.784 | 8.784 | 99,708 | -0.72(-7.55%) |
Oct 08, 2008 | 9.224 | 9.640 | 9.104 | 9.501 | 96,043 | -0.08(-0.82%) |
Oct 07, 2008 | 9.387 | 10.09 | 9.375 | 9.580 | 33,796 | -0.05(-0.50%) |
Oct 06, 2008 | 9.326 | 9.766 | 8.989 | 9.628 | 89,636 | +0.07(+0.76%) |
Oct 03, 2008 | 10.58 | 10.90 | 9.411 | 9.555 | 55,768 | -1.02(-9.63%) |
Oct 02, 2008 | 11.34 | 11.34 | 10.54 | 10.57 | 25,220 | -0.34(-3.15%) |