Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.600 | 8.990 | 8.320 | 8.857 | 211,481 | +0.36(+4.20%) |
Dec 30, 2008 | 8.320 | 8.500 | 8.180 | 8.500 | 281,788 | +0.12(+1.43%) |
Dec 29, 2008 | 8.360 | 8.860 | 8.360 | 8.380 | 242,500 | -0.17(-1.99%) |
Dec 26, 2008 | 8.210 | 8.720 | 8.200 | 8.550 | 150,217 | +0.06(+0.71%) |
Dec 24, 2008 | 8.890 | 8.890 | 8.210 | 8.490 | 117,420 | +0.23(+2.78%) |
Dec 23, 2008 | 7.570 | 8.450 | 7.550 | 8.260 | 267,786 | +0.17(+2.10%) |
Dec 22, 2008 | 9.180 | 9.180 | 8.000 | 8.090 | 247,753 | -0.58(-6.69%) |
Dec 19, 2008 | 8.580 | 9.000 | 8.500 | 8.670 | 212,645 | +0.03(+0.33%) |
Dec 18, 2008 | 8.860 | 9.100 | 8.500 | 8.641 | 219,197 | +0.14(+1.66%) |
Dec 17, 2008 | 7.300 | 8.520 | 7.250 | 8.500 | 413,462 | +1.06(+14.25%) |
Dec 16, 2008 | 7.480 | 7.530 | 6.760 | 7.440 | 333,816 | +0.49(+7.05%) |
Dec 15, 2008 | 7.300 | 7.450 | 6.930 | 6.950 | 213,392 | -0.35(-4.79%) |
Dec 12, 2008 | 7.180 | 7.350 | 7.110 | 7.300 | 178,640 | +0.03(+0.44%) |
Dec 11, 2008 | 7.250 | 7.510 | 7.200 | 7.268 | 202,749 | -0.03(-0.44%) |
Dec 10, 2008 | 7.210 | 7.540 | 7.050 | 7.300 | 267,139 | +0.01(+0.14%) |
Dec 09, 2008 | 7.150 | 7.389 | 7.050 | 7.290 | 210,742 | -0.01(-0.14%) |
Dec 08, 2008 | 7.240 | 7.330 | 6.940 | 7.300 | 201,090 | +0.12(+1.67%) |
Dec 05, 2008 | 7.440 | 7.570 | 6.930 | 7.180 | 287,950 | -0.47(-6.15%) |
Dec 04, 2008 | 8.290 | 8.390 | 7.500 | 7.650 | 183,810 | -0.74(-8.82%) |
Dec 03, 2008 | 8.331 | 8.790 | 8.160 | 8.390 | 117,572 | -0.10(-1.18%) |
Dec 02, 2008 | 8.540 | 8.950 | 8.350 | 8.490 | 209,077 | -0.21(-2.41%) |
Dec 01, 2008 | 8.980 | 9.240 | 8.660 | 8.700 | 151,254 | -0.22(-2.47%) |
Nov 28, 2008 | 9.290 | 9.290 | 8.500 | 8.920 | 41,897 | +0.08(+0.90%) |
Nov 26, 2008 | 8.780 | 8.860 | 8.610 | 8.840 | 88,182 | +0.13(+1.49%) |
Nov 25, 2008 | 8.700 | 9.000 | 8.500 | 8.710 | 156,384 | -0.04(-0.46%) |
Nov 24, 2008 | 9.340 | 9.340 | 8.480 | 8.750 | 179,090 | +0.20(+2.34%) |
Nov 21, 2008 | 8.440 | 8.740 | 8.300 | 8.550 | 260,468 | -0.02(-0.23%) |
Nov 20, 2008 | 9.180 | 9.190 | 8.460 | 8.570 | 240,009 | -0.67(-7.21%) |
Nov 19, 2008 | 9.410 | 9.838 | 9.180 | 9.236 | 154,184 | -0.49(-5.08%) |
Nov 18, 2008 | 9.900 | 10.05 | 9.700 | 9.730 | 121,801 | -0.31(-3.09%) |
Nov 17, 2008 | 9.790 | 10.10 | 9.790 | 10.04 | 110,994 | -0.06(-0.59%) |
Nov 14, 2008 | 9.950 | 10.10 | 9.620 | 10.10 | 134,167 | +0.29(+2.96%) |
Nov 13, 2008 | 10.62 | 10.62 | 9.710 | 9.810 | 193,215 | -0.19(-1.90%) |
Nov 12, 2008 | 10.00 | 10.58 | 9.970 | 10.00 | 275,940 | -0.05(-0.50%) |
Nov 11, 2008 | 10.20 | 10.30 | 9.950 | 10.05 | 146,622 | -0.15(-1.47%) |
Nov 10, 2008 | 10.49 | 10.68 | 10.11 | 10.20 | 182,628 | -0.14(-1.35%) |
Nov 07, 2008 | 10.01 | 10.60 | 10.01 | 10.34 | 109,609 | +0.22(+2.17%) |
Nov 06, 2008 | 10.00 | 10.32 | 10.00 | 10.12 | 93,247 | -0.08(-0.78%) |
Nov 05, 2008 | 9.670 | 10.36 | 9.620 | 10.20 | 111,023 | +0.53(+5.48%) |
Nov 04, 2008 | 10.23 | 10.23 | 9.650 | 9.670 | 158,416 | -0.13(-1.33%) |
Nov 03, 2008 | 10.49 | 10.49 | 9.590 | 9.800 | 111,563 | +0.05(+0.51%) |
Oct 31, 2008 | 9.790 | 10.62 | 9.750 | 9.750 | 140,900 | -0.40(-3.94%) |
Oct 30, 2008 | 10.30 | 10.49 | 9.850 | 10.15 | 88,381 | -0.15(-1.46%) |
Oct 29, 2008 | 10.57 | 10.74 | 10.02 | 10.30 | 74,073 | -0.27(-2.55%) |
Oct 28, 2008 | 10.99 | 11.00 | 10.50 | 10.57 | 121,387 | +0.02(+0.19%) |
Oct 27, 2008 | 10.41 | 10.75 | 10.31 | 10.55 | 55,178 | +0.12(+1.19%) |
Oct 24, 2008 | 9.230 | 10.50 | 9.150 | 10.43 | 97,019 | -0.07(-0.70%) |
Oct 23, 2008 | 9.630 | 10.75 | 9.630 | 10.50 | 106,904 | +0.81(+8.36%) |
Oct 22, 2008 | 9.230 | 9.750 | 9.150 | 9.690 | 73,946 | -0.01(-0.10%) |
Oct 21, 2008 | 9.450 | 9.850 | 9.410 | 9.700 | 171,596 | -0.17(-1.72%) |
Oct 20, 2008 | 8.870 | 9.870 | 8.610 | 9.870 | 114,528 | +1.01(+11.40%) |
Oct 17, 2008 | 8.010 | 8.870 | 8.010 | 8.860 | 93,047 | +0.53(+6.36%) |
Oct 16, 2008 | 8.400 | 8.590 | 8.060 | 8.330 | 142,022 | +0.06(+0.73%) |
Oct 15, 2008 | 9.550 | 9.550 | 7.750 | 8.270 | 363,041 | -1.15(-12.21%) |
Oct 14, 2008 | 9.880 | 10.48 | 9.320 | 9.420 | 161,363 | -0.46(-4.62%) |
Oct 13, 2008 | 7.480 | 10.33 | 7.480 | 9.876 | 285,261 | +2.44(+32.74%) |
Oct 10, 2008 | 7.130 | 7.850 | 5.700 | 7.440 | 601,380 | -0.42(-5.40%) |
Oct 09, 2008 | 8.620 | 9.250 | 7.400 | 7.865 | 313,889 | -1.11(-12.32%) |
Oct 08, 2008 | 9.260 | 9.660 | 8.570 | 8.970 | 343,034 | -0.74(-7.62%) |
Oct 07, 2008 | 10.04 | 10.19 | 9.100 | 9.710 | 300,658 | -0.28(-2.80%) |
Oct 06, 2008 | 11.00 | 11.00 | 8.500 | 9.990 | 295,591 | -1.01(-9.18%) |
Oct 03, 2008 | 10.92 | 11.22 | 10.91 | 11.00 | 74,086 | +0.08(+0.73%) |
Oct 02, 2008 | 11.25 | 11.25 | 10.83 | 10.92 | 102,328 | -0.28(-2.50%) |