Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.333 | 9.006 | 8.255 | 8.778 | 105,788 | +0.46(+5.59%) |
Dec 30, 2008 | 7.989 | 8.313 | 7.795 | 8.313 | 44,390 | +0.22(+2.69%) |
Dec 29, 2008 | 9.248 | 9.248 | 7.878 | 8.096 | 94,934 | -1.14(-12.37%) |
Dec 26, 2008 | 8.846 | 9.287 | 8.706 | 9.238 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.904 | 8.904 | 8.541 | 8.846 | 34,528 | -0.06(-0.65%) |
Dec 23, 2008 | 8.120 | 9.001 | 8.086 | 8.904 | 121,280 | +0.86(+10.72%) |
Dec 22, 2008 | 7.636 | 8.042 | 7.524 | 8.042 | 85,686 | +0.30(+3.81%) |
Dec 19, 2008 | 7.742 | 8.212 | 7.708 | 7.747 | 206,032 | +0.33(+4.51%) |
Dec 18, 2008 | 7.912 | 8.013 | 7.200 | 7.413 | 100,410 | -0.45(-5.67%) |
Dec 17, 2008 | 8.159 | 8.410 | 7.752 | 7.858 | 146,136 | -0.55(-6.56%) |
Dec 16, 2008 | 7.360 | 8.410 | 7.059 | 8.410 | 187,405 | +1.07(+14.65%) |
Dec 15, 2008 | 7.747 | 8.033 | 6.972 | 7.335 | 79,837 | -0.42(-5.43%) |
Dec 12, 2008 | 6.900 | 7.757 | 6.880 | 7.757 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.456 | 7.916 | 7.147 | 7.147 | 114,057 | -0.54(-6.99%) |
Dec 10, 2008 | 7.892 | 7.960 | 7.258 | 7.684 | 98,043 | -0.07(-0.87%) |
Dec 09, 2008 | 7.263 | 8.280 | 7.263 | 7.752 | 229,230 | -0.41(-5.04%) |
Dec 08, 2008 | 6.716 | 8.410 | 6.716 | 8.163 | 248,638 | +1.32(+19.24%) |
Dec 05, 2008 | 6.081 | 6.846 | 5.931 | 6.846 | 0 | +0.77(+12.58%) |
Dec 04, 2008 | 6.846 | 7.040 | 5.893 | 6.081 | 148,325 | -0.77(-11.17%) |
Dec 03, 2008 | 6.217 | 6.919 | 5.849 | 6.846 | 262,050 | +0.79(+13.12%) |
Dec 02, 2008 | 4.847 | 6.115 | 4.740 | 6.052 | 221,876 | +1.36(+29.00%) |
Dec 01, 2008 | 6.658 | 6.658 | 4.653 | 4.692 | 230,583 | -1.93(-29.11%) |
Nov 28, 2008 | 6.294 | 6.619 | 5.951 | 6.619 | 75,384 | +0.11(+1.71%) |
Nov 26, 2008 | 5.442 | 6.507 | 5.423 | 6.507 | 102,275 | +0.92(+16.36%) |
Nov 25, 2008 | 5.592 | 5.713 | 5.181 | 5.592 | 143,738 | -0.08(-1.45%) |
Nov 24, 2008 | 5.399 | 5.762 | 5.021 | 5.675 | 189,844 | +0.15(+2.81%) |
Nov 21, 2008 | 4.789 | 5.776 | 4.043 | 5.520 | 294,530 | +0.93(+20.25%) |
Nov 20, 2008 | 4.842 | 5.268 | 4.517 | 4.590 | 164,371 | -0.40(-7.96%) |
Nov 19, 2008 | 5.307 | 5.404 | 4.987 | 4.987 | 134,814 | -0.34(-6.36%) |
Nov 18, 2008 | 5.631 | 5.946 | 4.740 | 5.326 | 364,325 | -0.29(-5.17%) |
Nov 17, 2008 | 6.188 | 6.294 | 5.486 | 5.617 | 233,865 | -0.62(-9.94%) |
Nov 14, 2008 | 7.239 | 7.239 | 6.183 | 6.236 | 0 | -1.07(-14.59%) |
Nov 13, 2008 | 7.050 | 7.302 | 6.323 | 7.302 | 182,612 | +0.27(+3.79%) |
Nov 12, 2008 | 7.752 | 7.752 | 6.982 | 7.035 | 138,089 | -0.72(-9.30%) |
Nov 11, 2008 | 8.449 | 8.449 | 7.631 | 7.757 | 156,080 | -0.82(-9.54%) |
Nov 10, 2008 | 9.078 | 9.078 | 8.546 | 8.575 | 163,571 | -0.56(-6.15%) |
Nov 07, 2008 | 9.030 | 9.267 | 8.865 | 9.137 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.909 | 9.374 | 8.580 | 9.122 | 134,615 | +0.21(+2.39%) |
Nov 05, 2008 | 9.529 | 9.529 | 8.904 | 8.909 | 110,468 | -0.80(-8.23%) |
Nov 04, 2008 | 10.03 | 10.04 | 9.306 | 9.708 | 87,326 | -0.08(-0.84%) |
Nov 03, 2008 | 9.635 | 10.17 | 9.592 | 9.790 | 108,896 | +0.07(+0.75%) |
Oct 31, 2008 | 9.292 | 10.16 | 9.069 | 9.718 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.953 | 9.345 | 8.575 | 9.340 | 66,154 | +0.41(+4.61%) |
Oct 29, 2008 | 9.006 | 9.466 | 8.749 | 8.928 | 65,539 | +0.07(+0.77%) |
Oct 28, 2008 | 8.231 | 8.904 | 7.655 | 8.861 | 102,677 | +0.94(+11.93%) |
Oct 27, 2008 | 8.478 | 8.551 | 7.916 | 7.916 | 95,036 | -0.67(-7.78%) |
Oct 24, 2008 | 7.994 | 8.759 | 7.994 | 8.585 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.744 | 9.112 | 8.231 | 8.599 | 164,920 | -0.42(-4.67%) |
Oct 22, 2008 | 9.679 | 9.679 | 8.740 | 9.020 | 124,785 | -0.73(-7.50%) |
Oct 21, 2008 | 10.56 | 10.57 | 9.684 | 9.751 | 118,209 | -1.05(-9.73%) |
Oct 20, 2008 | 11.08 | 11.08 | 10.17 | 10.80 | 95,292 | -0.12(-1.06%) |
Oct 17, 2008 | 10.83 | 11.87 | 10.83 | 10.92 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 10.00 | 11.28 | 9.403 | 11.16 | 170,909 | +1.12(+11.14%) |
Oct 15, 2008 | 10.61 | 10.77 | 10.04 | 10.04 | 74,595 | -0.77(-7.17%) |
Oct 14, 2008 | 12.62 | 12.62 | 10.32 | 10.81 | 90,145 | -1.10(-9.23%) |
Oct 13, 2008 | 11.37 | 14.24 | 11.13 | 11.91 | 769,470 | +1.28(+12.07%) |
Oct 10, 2008 | 8.953 | 10.79 | 8.207 | 10.63 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.60 | 11.93 | 9.112 | 9.306 | 178,570 | -2.06(-18.14%) |
Oct 08, 2008 | 11.37 | 12.32 | 11.21 | 11.37 | 147,344 | -0.19(-1.63%) |
Oct 07, 2008 | 11.95 | 12.48 | 11.55 | 11.56 | 103,194 | -0.37(-3.09%) |
Oct 06, 2008 | 11.92 | 12.06 | 11.43 | 11.93 | 86,621 | -0.41(-3.34%) |
Oct 03, 2008 | 12.59 | 12.86 | 12.34 | 12.34 | 0 | -0.35(-2.79%) |
Oct 02, 2008 | 13.22 | 13.32 | 12.66 | 12.69 | 72,482 | -0.62(-4.66%) |