Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.190 | 8.900 | 7.990 | 8.620 | 425,202 | +0.46(+5.64%) |
Dec 30, 2008 | 8.330 | 8.570 | 7.760 | 8.160 | 364,104 | -0.03(-0.37%) |
Dec 29, 2008 | 9.080 | 9.370 | 7.820 | 8.190 | 428,546 | -0.97(-10.59%) |
Dec 26, 2008 | 9.130 | 9.330 | 8.930 | 9.160 | 54,565 | +0.07(+0.77%) |
Dec 24, 2008 | 9.100 | 9.160 | 8.855 | 9.090 | 19,667 | +0.03(+0.33%) |
Dec 23, 2008 | 9.610 | 9.790 | 9.020 | 9.060 | 112,588 | -0.48(-5.03%) |
Dec 22, 2008 | 10.30 | 10.60 | 9.040 | 9.540 | 149,580 | -0.59(-5.82%) |
Dec 19, 2008 | 10.00 | 10.78 | 9.850 | 10.13 | 336,839 | +0.47(+4.87%) |
Dec 18, 2008 | 10.33 | 10.49 | 9.400 | 9.660 | 191,620 | -0.19(-1.93%) |
Dec 17, 2008 | 9.700 | 9.970 | 9.620 | 9.850 | 91,503 | +0.01(+0.10%) |
Dec 16, 2008 | 9.230 | 9.990 | 8.710 | 9.840 | 166,020 | +0.84(+9.33%) |
Dec 15, 2008 | 9.410 | 9.410 | 8.700 | 9.000 | 115,131 | -0.30(-3.23%) |
Dec 12, 2008 | 8.460 | 9.300 | 8.150 | 9.300 | 136,888 | +0.72(+8.39%) |
Dec 11, 2008 | 9.140 | 9.330 | 8.490 | 8.580 | 134,334 | -0.69(-7.44%) |
Dec 10, 2008 | 9.100 | 9.785 | 9.100 | 9.270 | 195,163 | +0.29(+3.23%) |
Dec 09, 2008 | 9.250 | 9.780 | 8.930 | 8.980 | 130,386 | -0.40(-4.26%) |
Dec 08, 2008 | 8.860 | 9.510 | 8.840 | 9.380 | 260,809 | +0.72(+8.31%) |
Dec 05, 2008 | 7.890 | 8.660 | 7.600 | 8.660 | 226,262 | +0.67(+8.39%) |
Dec 04, 2008 | 7.740 | 8.330 | 7.740 | 7.990 | 247,556 | +0.14(+1.78%) |
Dec 03, 2008 | 7.650 | 7.930 | 7.220 | 7.850 | 227,538 | +0.16(+2.08%) |
Dec 02, 2008 | 7.110 | 7.779 | 7.020 | 7.690 | 196,717 | +0.73(+10.49%) |
Dec 01, 2008 | 7.640 | 7.890 | 6.940 | 6.960 | 306,929 | -0.99(-12.45%) |
Nov 28, 2008 | 7.760 | 7.990 | 7.470 | 7.950 | 51,813 | +0.05(+0.63%) |
Nov 26, 2008 | 6.880 | 7.920 | 6.820 | 7.900 | 200,184 | +0.88(+12.54%) |
Nov 25, 2008 | 7.500 | 7.660 | 6.910 | 7.020 | 555,476 | -0.36(-4.88%) |
Nov 24, 2008 | 6.880 | 7.530 | 6.750 | 7.380 | 381,424 | +0.64(+9.50%) |
Nov 21, 2008 | 6.360 | 6.790 | 5.690 | 6.740 | 294,902 | +0.55(+8.89%) |
Nov 20, 2008 | 6.350 | 6.635 | 6.130 | 6.190 | 313,400 | -0.19(-2.98%) |
Nov 19, 2008 | 7.390 | 7.390 | 6.380 | 6.380 | 301,896 | -1.00(-13.55%) |
Nov 18, 2008 | 8.250 | 8.250 | 7.050 | 7.380 | 240,802 | -0.73(-9.00%) |
Nov 17, 2008 | 8.390 | 8.820 | 8.070 | 8.110 | 133,795 | -0.34(-4.02%) |
Nov 14, 2008 | 8.470 | 8.840 | 8.120 | 8.450 | 211,251 | -0.23(-2.65%) |
Nov 13, 2008 | 7.780 | 8.700 | 7.120 | 8.680 | 261,944 | +0.92(+11.86%) |
Nov 12, 2008 | 8.570 | 8.890 | 7.750 | 7.760 | 178,715 | -1.00(-11.42%) |
Nov 11, 2008 | 8.430 | 8.930 | 8.200 | 8.760 | 171,546 | +0.27(+3.18%) |
Nov 10, 2008 | 9.180 | 9.180 | 8.470 | 8.490 | 168,746 | -0.47(-5.25%) |
Nov 07, 2008 | 9.140 | 9.320 | 8.680 | 8.960 | 111,985 | -0.07(-0.78%) |
Nov 06, 2008 | 9.370 | 9.680 | 8.980 | 9.030 | 215,368 | -0.38(-4.04%) |
Nov 05, 2008 | 9.960 | 10.09 | 9.310 | 9.410 | 163,854 | -0.70(-6.92%) |
Nov 04, 2008 | 9.940 | 10.80 | 9.850 | 10.11 | 240,264 | +0.34(+3.48%) |
Nov 03, 2008 | 9.645 | 9.880 | 9.500 | 9.770 | 158,621 | +0.15(+1.56%) |
Oct 31, 2008 | 8.920 | 9.800 | 8.650 | 9.620 | 342,065 | +0.61(+6.77%) |
Oct 30, 2008 | 8.640 | 9.030 | 8.510 | 9.010 | 179,276 | +0.69(+8.29%) |
Oct 29, 2008 | 8.810 | 8.810 | 8.240 | 8.320 | 398,034 | -0.46(-5.24%) |
Oct 28, 2008 | 7.970 | 8.850 | 7.790 | 8.780 | 248,618 | +1.05(+13.58%) |
Oct 27, 2008 | 7.820 | 8.140 | 7.350 | 7.730 | 204,015 | -0.23(-2.89%) |
Oct 24, 2008 | 8.660 | 8.660 | 7.910 | 7.960 | 258,048 | -1.30(-14.04%) |
Oct 23, 2008 | 9.400 | 9.640 | 8.800 | 9.260 | 337,335 | -0.14(-1.49%) |
Oct 22, 2008 | 9.450 | 9.660 | 8.890 | 9.400 | 364,652 | -0.16(-1.67%) |
Oct 21, 2008 | 9.910 | 10.33 | 9.510 | 9.560 | 180,292 | -0.58(-5.72%) |
Oct 20, 2008 | 9.690 | 10.21 | 9.400 | 10.14 | 212,131 | +0.63(+6.62%) |
Oct 17, 2008 | 9.690 | 10.25 | 9.110 | 9.510 | 318,481 | -0.66(-6.49%) |
Oct 16, 2008 | 9.100 | 10.25 | 9.100 | 10.17 | 461,853 | +1.13(+12.50%) |
Oct 15, 2008 | 9.940 | 10.38 | 9.000 | 9.040 | 417,253 | -1.06(-10.50%) |
Oct 14, 2008 | 11.05 | 11.05 | 9.950 | 10.10 | 268,557 | -0.69(-6.39%) |
Oct 13, 2008 | 9.660 | 10.85 | 9.400 | 10.79 | 331,664 | +1.58(+17.16%) |
Oct 10, 2008 | 8.420 | 9.510 | 8.210 | 9.210 | 573,947 | +0.22(+2.45%) |
Oct 09, 2008 | 9.890 | 9.890 | 8.950 | 8.990 | 455,865 | -0.61(-6.35%) |
Oct 08, 2008 | 8.100 | 9.800 | 8.000 | 9.600 | 745,064 | +1.68(+21.21%) |
Oct 07, 2008 | 8.520 | 8.780 | 7.500 | 7.920 | 428,598 | -0.49(-5.83%) |
Oct 06, 2008 | 8.800 | 8.930 | 7.950 | 8.410 | 268,197 | -0.48(-5.40%) |
Oct 03, 2008 | 9.480 | 9.920 | 8.880 | 8.890 | 148,196 | -0.39(-4.20%) |
Oct 02, 2008 | 10.16 | 10.51 | 9.280 | 9.280 | 158,206 | -0.97(-9.46%) |