Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.076 | 9.313 | 9.076 | 9.285 | 712,829 | +0.20(+2.22%) |
Dec 30, 2008 | 8.877 | 9.085 | 8.859 | 9.083 | 404,650 | +0.25(+2.78%) |
Dec 29, 2008 | 8.895 | 8.910 | 8.732 | 8.838 | 186,655 | -0.09(-1.01%) |
Dec 26, 2008 | 9.011 | 9.011 | 8.870 | 8.927 | 194,904 | +0.03(+0.31%) |
Dec 24, 2008 | 8.914 | 8.930 | 8.868 | 8.900 | 194,808 | +0.04(+0.45%) |
Dec 23, 2008 | 9.011 | 9.011 | 8.813 | 8.859 | 193,426 | -0.14(-1.52%) |
Dec 22, 2008 | 9.234 | 9.234 | 8.822 | 8.996 | 688,138 | -0.20(-2.16%) |
Dec 19, 2008 | 9.298 | 9.375 | 9.125 | 9.195 | 435,327 | +0.00(+0.05%) |
Dec 18, 2008 | 9.392 | 9.392 | 9.099 | 9.191 | 283,410 | -0.12(-1.29%) |
Dec 17, 2008 | 9.140 | 9.400 | 9.140 | 9.311 | 238,735 | +0.05(+0.57%) |
Dec 16, 2008 | 8.980 | 9.296 | 8.949 | 9.258 | 532,766 | +0.42(+4.74%) |
Dec 15, 2008 | 8.923 | 9.050 | 8.730 | 8.840 | 436,327 | -0.10(-1.13%) |
Dec 12, 2008 | 8.649 | 8.976 | 8.647 | 8.941 | 318,649 | +0.04(+0.42%) |
Dec 11, 2008 | 9.048 | 9.153 | 8.848 | 8.903 | 551,814 | -0.26(-2.82%) |
Dec 10, 2008 | 9.019 | 9.188 | 8.962 | 9.162 | 464,837 | +0.20(+2.20%) |
Dec 09, 2008 | 9.155 | 9.304 | 8.930 | 8.965 | 947,522 | -0.26(-2.85%) |
Dec 08, 2008 | 9.221 | 9.322 | 9.087 | 9.228 | 876,564 | +0.18(+2.04%) |
Dec 05, 2008 | 8.522 | 9.050 | 8.395 | 9.044 | 1,245,641 | +0.38(+4.43%) |
Dec 04, 2008 | 8.623 | 8.908 | 8.542 | 8.660 | 459,622 | -0.00(-0.03%) |
Dec 03, 2008 | 8.386 | 8.662 | 8.204 | 8.662 | 843,737 | +0.28(+3.32%) |
Dec 02, 2008 | 8.235 | 8.410 | 8.116 | 8.384 | 860,883 | +0.25(+3.10%) |
Dec 01, 2008 | 8.539 | 8.605 | 8.121 | 8.132 | 1,182,005 | -0.65(-7.44%) |
Nov 28, 2008 | 8.765 | 8.794 | 8.682 | 8.785 | 215,900 | +0.06(+0.70%) |
Nov 26, 2008 | 8.195 | 8.743 | 8.193 | 8.724 | 759,936 | +0.34(+4.11%) |
Nov 25, 2008 | 8.379 | 8.432 | 8.110 | 8.379 | 898,541 | +0.19(+2.36%) |
Nov 24, 2008 | 7.873 | 8.338 | 7.753 | 8.187 | 1,052,580 | +0.47(+6.08%) |
Nov 21, 2008 | 7.527 | 7.726 | 7.187 | 7.717 | 1,112,333 | +0.34(+4.64%) |
Nov 20, 2008 | 7.654 | 7.915 | 7.369 | 7.376 | 633,344 | -0.39(-4.97%) |
Nov 19, 2008 | 8.154 | 8.322 | 7.739 | 7.761 | 479,464 | -0.44(-5.32%) |
Nov 18, 2008 | 8.204 | 8.338 | 7.950 | 8.197 | 283,177 | -0.01(-0.13%) |
Nov 17, 2008 | 8.340 | 8.456 | 8.202 | 8.208 | 330,010 | -0.20(-2.40%) |
Nov 14, 2008 | 8.570 | 8.855 | 8.401 | 8.410 | 892,208 | -0.34(-3.86%) |
Nov 13, 2008 | 8.364 | 8.748 | 7.895 | 8.748 | 1,056,910 | +0.47(+5.72%) |
Nov 12, 2008 | 8.546 | 8.629 | 8.252 | 8.274 | 547,927 | -0.49(-5.58%) |
Nov 11, 2008 | 8.873 | 8.941 | 8.601 | 8.763 | 362,206 | -0.27(-2.94%) |
Nov 10, 2008 | 9.410 | 9.410 | 8.881 | 9.028 | 1,003,575 | -0.12(-1.27%) |
Nov 07, 2008 | 9.063 | 9.193 | 8.978 | 9.144 | 698,462 | +0.16(+1.83%) |
Nov 06, 2008 | 9.392 | 9.392 | 8.951 | 8.980 | 250,419 | -0.36(-3.83%) |
Nov 05, 2008 | 9.719 | 9.798 | 9.337 | 9.337 | 161,425 | -0.49(-4.97%) |
Nov 04, 2008 | 9.837 | 9.870 | 9.620 | 9.826 | 283,346 | +0.23(+2.45%) |
Nov 03, 2008 | 9.727 | 9.773 | 9.532 | 9.591 | 258,709 | -0.06(-0.61%) |
Oct 31, 2008 | 9.445 | 9.840 | 9.346 | 9.651 | 343,610 | +0.20(+2.13%) |
Oct 30, 2008 | 9.271 | 9.567 | 9.195 | 9.449 | 1,004,447 | +0.34(+3.70%) |
Oct 29, 2008 | 8.984 | 9.530 | 8.969 | 9.111 | 502,673 | -0.03(-0.29%) |
Oct 28, 2008 | 8.542 | 9.142 | 8.230 | 9.138 | 533,902 | +0.90(+10.91%) |
Oct 27, 2008 | 8.535 | 8.621 | 8.134 | 8.239 | 650,347 | -0.26(-3.04%) |
Oct 24, 2008 | 7.735 | 8.688 | 7.735 | 8.498 | 907,893 | -0.35(-3.96%) |
Oct 23, 2008 | 8.921 | 8.967 | 8.375 | 8.848 | 1,031,894 | -0.06(-0.64%) |
Oct 22, 2008 | 9.011 | 9.199 | 8.686 | 8.905 | 431,897 | -0.44(-4.74%) |
Oct 21, 2008 | 9.673 | 9.673 | 9.322 | 9.348 | 323,029 | -0.18(-1.91%) |
Oct 20, 2008 | 9.372 | 9.548 | 9.234 | 9.530 | 997,476 | +0.28(+3.06%) |
Oct 17, 2008 | 9.214 | 9.541 | 8.962 | 9.247 | 1,480,594 | +0.02(+0.26%) |
Oct 16, 2008 | 8.680 | 9.280 | 8.454 | 9.223 | 2,107,537 | +0.40(+4.57%) |
Oct 15, 2008 | 9.488 | 9.504 | 8.800 | 8.820 | 2,137,188 | -0.84(-8.71%) |
Oct 14, 2008 | 10.62 | 10.62 | 9.429 | 9.662 | 1,027,154 | -0.16(-1.65%) |
Oct 13, 2008 | 9.804 | 9.833 | 9.335 | 9.824 | 429,063 | +0.68(+7.38%) |
Oct 10, 2008 | 8.296 | 9.210 | 8.296 | 9.149 | 776,985 | -0.20(-2.13%) |
Oct 09, 2008 | 9.958 | 9.975 | 9.158 | 9.348 | 993,817 | -0.52(-5.22%) |
Oct 08, 2008 | 9.587 | 10.17 | 9.530 | 9.863 | 1,388,252 | -0.09(-0.86%) |
Oct 07, 2008 | 10.53 | 10.83 | 9.907 | 9.949 | 795,604 | -0.58(-5.48%) |
Oct 06, 2008 | 10.62 | 10.68 | 9.947 | 10.53 | 1,596,757 | -0.38(-3.50%) |
Oct 03, 2008 | 11.38 | 11.38 | 10.89 | 10.91 | 764,922 | -0.25(-2.28%) |
Oct 02, 2008 | 11.37 | 11.53 | 11.11 | 11.16 | 831,948 | -0.33(-2.90%) |